Skip to main content

Xt MSCI Emerging Markets Hedged Equity ETF (NY: DBEM )

24.86 +0.06 (+0.26%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 22.39 22.57 22.11 22.11 6,387 +0.04(+0.17%)
Apr 28, 2022 21.98 22.09 21.80 22.07 9,680 +0.31(+1.43%)
Apr 27, 2022 21.80 21.91 21.63 21.76 17,762 +0.26(+1.23%)
Apr 26, 2022 21.86 21.86 21.49 21.49 15,050 -0.34(-1.55%)
Apr 25, 2022 21.67 21.83 21.60 21.83 22,994 -0.15(-0.69%)
Apr 22, 2022 22.21 22.29 21.92 21.98 18,233 -0.07(-0.30%)
Apr 21, 2022 22.50 22.50 22.01 22.05 8,853 -0.40(-1.77%)
Apr 20, 2022 22.58 22.62 22.43 22.45 9,567 -0.11(-0.50%)
Apr 19, 2022 22.34 22.56 22.32 22.56 26,241 -0.08(-0.33%)
Apr 18, 2022 22.65 22.76 22.50 22.63 30,821 -0.07(-0.29%)
Apr 14, 2022 22.85 22.92 22.66 22.70 69,407 -0.19(-0.85%)
Apr 13, 2022 22.78 22.94 22.78 22.89 12,274 +0.27(+1.17%)
Apr 12, 2022 22.87 22.89 22.60 22.63 11,386 -0.10(-0.45%)
Apr 11, 2022 22.88 22.91 22.73 22.73 7,381 -0.33(-1.42%)
Apr 08, 2022 23.12 23.26 23.06 23.06 25,982 +0.02(+0.08%)
Apr 07, 2022 23.13 23.18 22.95 23.04 14,225 -0.15(-0.66%)
Apr 06, 2022 23.25 23.36 23.14 23.19 25,300 -0.21(-0.88%)
Apr 05, 2022 23.70 23.76 23.39 23.40 21,401 -0.39(-1.63%)
Apr 04, 2022 23.74 23.91 23.62 23.78 43,380 +0.35(+1.51%)
Apr 01, 2022 23.61 23.61 23.31 23.43 8,519 +0.38(+1.66%)
Mar 31, 2022 23.30 23.30 23.00 23.05 17,211 -0.35(-1.49%)
Mar 30, 2022 23.43 23.63 23.40 23.40 24,441 -0.14(-0.60%)
Mar 29, 2022 23.53 23.61 23.48 23.54 19,209 +0.28(+1.22%)
Mar 28, 2022 23.32 23.34 23.15 23.26 9,951 +0.11(+0.49%)
Mar 25, 2022 23.09 23.27 23.06 23.14 15,949 -0.23(-0.97%)
Mar 24, 2022 23.36 23.44 23.24 23.37 44,104 +0.11(+0.49%)
Mar 23, 2022 23.32 23.48 23.20 23.26 12,687 -0.13(-0.56%)
Mar 22, 2022 23.38 23.49 23.34 23.39 16,035 +0.35(+1.51%)
Mar 21, 2022 23.05 23.15 22.93 23.04 10,699 -0.36(-1.53%)
Mar 18, 2022 22.82 23.50 22.82 23.40 11,203 +0.36(+1.56%)
Mar 17, 2022 22.83 23.08 22.50 23.04 20,035 -0.12(-0.52%)
Mar 16, 2022 22.50 23.17 22.50 23.16 4,632 +1.57(+7.27%)
Mar 15, 2022 21.31 21.64 21.18 21.59 24,353 +0.00(+0.00%)
Mar 14, 2022 21.93 21.98 21.49 21.59 14,160 -0.51(-2.30%)
Mar 11, 2022 22.69 22.69 22.01 22.10 17,749 -0.43(-1.92%)
Mar 10, 2022 22.63 22.33 22.53 38,793 -0.35(-1.52%)
Mar 09, 2022 22.82 22.95 22.53 22.88 19,714 +0.44(+1.98%)
Mar 08, 2022 22.47 22.53 22.30 22.43 7,498 +0.03(+0.15%)
Mar 07, 2022 22.85 22.85 22.36 22.40 264,099 -0.72(-3.12%)
Mar 04, 2022 23.18 23.36 22.97 23.12 20,831 -0.37(-1.57%)
Mar 03, 2022 23.74 23.84 23.45 23.49 15,983 -0.39(-1.62%)
Mar 02, 2022 23.79 24.36 23.63 23.88 8,654 +0.12(+0.51%)
Mar 01, 2022 23.83 24.07 23.72 23.76 11,692 -0.32(-1.35%)
Feb 28, 2022 23.80 24.08 23.80 24.08 6,011 -0.01(-0.05%)
Feb 25, 2022 23.90 24.10 23.85 24.10 16,201 +0.34(+1.43%)
Feb 24, 2022 23.06 23.78 23.06 23.76 24,317 -0.33(-1.37%)
Feb 23, 2022 24.46 24.46 24.06 24.09 14,455 -0.28(-1.16%)
Feb 22, 2022 24.45 24.55 24.33 24.37 18,197 -0.38(-1.54%)
Feb 18, 2022 24.75 0 -0.27(-1.10%)
Feb 17, 2022 25.17 25.23 25.02 25.02 7,904 -0.28(-1.10%)
Feb 16, 2022 25.22 25.41 25.20 25.30 3,535 +0.15(+0.58%)
Feb 15, 2022 25.05 25.18 25.00 25.16 7,168 +0.46(+1.86%)
Feb 14, 2022 24.77 24.80 24.65 24.70 10,440 -0.15(-0.62%)
Feb 11, 2022 25.19 25.19 24.82 24.85 3,678 -0.33(-1.33%)
Feb 10, 2022 25.27 25.35 25.15 25.18 9,176 -0.08(-0.30%)
Feb 09, 2022 25.08 25.29 25.08 25.26 10,703 +0.33(+1.34%)
Feb 08, 2022 24.60 24.93 24.60 24.93 10,357 +0.23(+0.94%)
Feb 07, 2022 24.70 24.81 24.68 24.70 10,696 -0.08(-0.33%)
Feb 04, 2022 24.57 24.85 24.57 24.78 11,842 +0.11(+0.46%)
Feb 03, 2022 24.64 24.81 24.66 16,978 -0.34(-1.35%)
Feb 02, 2022 25.09 25.09 24.87 25.00 13,081 -0.01(-0.04%)
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.