Skip to main content

Xt MSCI Eurozone Hedged Equity ETF (NY: DBEZ )

45.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 19.77 19.83 19.67 19.70 13,552 +0.02(+0.09%)
Feb 26, 2016 19.78 19.81 19.67 19.68 12,446 +0.15(+0.76%)
Feb 25, 2016 19.47 19.53 19.39 19.53 10,632 +0.35(+1.82%)
Feb 24, 2016 19.09 19.21 19.03 19.19 2,771 -0.23(-1.20%)
Feb 23, 2016 19.72 19.73 19.42 19.42 35,628 -0.31(-1.56%)
Feb 22, 2016 19.78 19.78 19.73 19.73 62,956 +0.36(+1.88%)
Feb 19, 2016 19.30 19.39 19.23 19.36 15,735 -0.12(-0.64%)
Feb 18, 2016 19.71 19.71 19.45 19.48 48,728 -0.07(-0.38%)
Feb 17, 2016 19.39 19.59 19.37 19.56 32,473 +0.50(+2.61%)
Feb 16, 2016 19.03 19.07 18.90 19.06 9,509 +0.58(+3.14%)
Feb 12, 2016 18.30 18.48 18.48 18.48 43,659 +0.32(+1.78%)
Feb 11, 2016 18.21 18.29 18.00 18.16 74,817 -0.36(-1.93%)
Feb 10, 2016 18.72 18.90 18.47 18.51 138,668 +0.11(+0.59%)
Feb 09, 2016 18.22 18.47 18.22 18.41 43,981 -0.36(-1.90%)
Feb 08, 2016 18.89 18.89 18.58 18.76 142,724 -0.63(-3.25%)
Feb 05, 2016 19.70 19.70 19.35 19.39 53,948 -0.26(-1.31%)
Feb 04, 2016 19.49 19.73 19.44 19.65 51,193 -0.14(-0.71%)
Feb 03, 2016 19.87 19.87 19.46 19.79 42,721 -0.04(-0.21%)
Feb 02, 2016 20.07 20.07 19.79 19.83 32,080 -0.60(-2.92%)
Feb 01, 2016 20.31 20.46 20.21 20.43 13,009 -0.11(-0.52%)
Jan 29, 2016 20.20 20.54 20.20 20.54 29,584 +0.46(+2.31%)
Jan 28, 2016 20.25 20.26 19.97 20.07 22,154 -0.07(-0.33%)
Jan 27, 2016 20.23 20.43 20.02 20.14 70,209 -0.25(-1.25%)
Jan 26, 2016 20.17 20.40 20.16 20.39 263,052 +0.42(+2.10%)
Jan 25, 2016 20.14 20.21 19.97 19.97 26,995 -0.36(-1.79%)
Jan 22, 2016 20.21 20.34 20.17 20.34 100,177 +0.70(+3.56%)
Jan 21, 2016 19.53 19.77 19.47 19.64 12,908 +0.27(+1.40%)
Jan 20, 2016 19.48 19.48 18.95 19.37 25,769 -0.40(-2.01%)
Jan 19, 2016 19.95 19.95 19.61 19.77 23,542 +0.14(+0.72%)
Jan 15, 2016 19.60 19.63 19.63 19.63 29,548 -0.80(-3.90%)
Jan 14, 2016 20.24 20.50 20.07 20.42 410,490 +0.20(+0.98%)
Jan 13, 2016 20.76 20.79 20.15 20.22 231,431 -0.48(-2.30%)
Jan 12, 2016 20.73 20.73 20.52 20.70 36,380 +0.26(+1.28%)
Jan 11, 2016 20.46 20.49 20.20 20.44 20,758 +0.22(+1.11%)
Jan 08, 2016 20.48 20.31 20.21 20.21 48,126 -0.09(-0.45%)
Jan 07, 2016 20.47 20.75 20.26 20.31 261,402 -0.62(-2.97%)
Jan 06, 2016 20.94 21.04 20.82 20.93 41,293 -0.43(-2.02%)
Jan 05, 2016 21.28 21.36 21.24 21.36 16,340 -0.07(-0.31%)
Jan 04, 2016 21.35 21.43 21.13 21.43 61,755 -0.27(-1.22%)
Dec 31, 2015 21.85 21.69 21.69 21.69 40,885 -0.22(-0.98%)
Dec 30, 2015 22.01 22.01 21.88 21.91 128,945 -0.17(-0.79%)
Dec 29, 2015 21.99 22.09 21.97 22.08 32,765 +0.32(+1.49%)
Dec 28, 2015 21.76 21.81 21.72 21.76 78,570 -0.17(-0.76%)
Dec 24, 2015 21.91 21.92 21.92 21.92 14,713 -0.06(-0.26%)
Dec 23, 2015 21.80 21.99 21.80 21.98 169,590 +0.44(+2.04%)
Dec 22, 2015 21.36 21.57 21.36 21.54 125,603 +0.05(+0.23%)
Dec 21, 2015 21.71 21.71 21.36 21.49 44,115 -0.03(-0.15%)
Dec 18, 2015 21.66 21.75 21.52 21.52 164,494 -0.40(-1.82%)
Dec 17, 2015 22.14 22.14 21.92 21.92 310,646 -0.03(-0.15%)
Dec 16, 2015 21.71 22.01 21.57 21.96 125,505 +0.44(+2.05%)
Dec 15, 2015 21.46 21.59 21.46 21.52 158,551 +0.33(+1.56%)
Dec 14, 2015 21.18 21.19 20.85 21.19 314,934 +0.04(+0.19%)
Dec 11, 2015 21.30 21.30 21.10 21.14 111,111 -0.48(-2.21%)
Dec 10, 2015 21.76 21.79 21.62 21.62 109,097 +0.03(+0.15%)
Dec 09, 2015 21.72 21.86 21.45 21.59 553,831 -0.29(-1.32%)
Dec 08, 2015 21.80 21.91 21.80 21.88 9,294 -0.37(-1.67%)
Dec 07, 2015 22.44 22.44 22.22 22.25 68,599 -0.09(-0.41%)
Dec 04, 2015 21.95 22.35 21.95 22.34 18,676 +0.48(+2.19%)
Dec 03, 2015 22.52 22.60 21.84 21.86 16,131 -0.79(-3.49%)
Dec 02, 2015 22.92 22.95 22.62 22.65 12,555 -0.30(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.