Xt MSCI All World Ex US Hedged Equity ETF (NY: DBAW )

32.82 +0.05 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.26 27.34 27.24 27.28 19,899 +0.03(+0.09%)
Mar 30, 2021 27.21 27.32 27.21 27.25 6,698 +0.03(+0.12%)
Mar 29, 2021 27.16 27.22 27.11 27.22 11,157 -0.05(-0.17%)
Mar 26, 2021 27.09 27.27 27.03 27.27 7,186 +0.40(+1.48%)
Mar 25, 2021 26.69 26.88 26.68 26.87 6,599 +0.19(+0.70%)
Mar 24, 2021 26.93 26.93 26.67 26.68 23,840 -0.25(-0.93%)
Mar 23, 2021 27.09 27.14 26.92 26.93 5,605 -0.28(-1.05%)
Mar 22, 2021 27.21 27.25 27.14 27.22 13,823 +0.00(+0.00%)
Mar 19, 2021 27.09 27.25 27.09 27.22 18,923 +0.10(+0.37%)
Mar 18, 2021 27.28 27.34 27.10 27.12 31,238 -0.20(-0.73%)
Mar 17, 2021 27.14 27.37 27.13 27.32 21,729 +0.03(+0.10%)
Mar 16, 2021 27.34 27.34 27.24 27.29 9,319 +0.05(+0.18%)
Mar 15, 2021 27.17 27.24 27.12 27.24 3,262 +0.09(+0.32%)
Mar 12, 2021 27.08 27.16 27.03 27.16 6,946 -0.02(-0.07%)
Mar 11, 2021 27.14 27.21 27.09 27.18 15,562 +0.25(+0.91%)
Mar 10, 2021 27.04 27.04 26.87 26.93 29,511 +0.03(+0.10%)
Mar 09, 2021 26.78 26.97 26.78 26.90 20,593 +0.29(+1.10%)
Mar 08, 2021 26.64 26.75 26.58 26.61 19,485 -0.14(-0.52%)
Mar 05, 2021 26.72 26.75 26.44 26.75 11,258 +0.30(+1.14%)
Mar 04, 2021 26.78 26.78 26.38 26.45 27,392 -0.25(-0.94%)
Mar 03, 2021 26.87 26.87 26.68 26.70 19,871 -0.08(-0.28%)
Mar 02, 2021 26.84 26.88 26.75 26.78 18,899 -0.13(-0.48%)
Mar 01, 2021 26.73 26.95 26.73 26.90 12,626 +0.50(+1.88%)
Feb 26, 2021 26.55 26.55 26.23 26.41 19,282 -0.20(-0.75%)
Feb 25, 2021 27.04 27.04 26.61 26.61 17,773 -0.40(-1.48%)
Feb 24, 2021 26.76 27.02 26.75 27.01 17,472 +0.04(+0.15%)
Feb 23, 2021 26.86 27.04 26.78 26.97 16,470 +0.07(+0.25%)
Feb 22, 2021 27.00 27.06 26.90 26.90 8,922 -0.35(-1.28%)
Feb 19, 2021 27.25 27.30 27.19 27.25 13,773 +0.10(+0.37%)
Feb 18, 2021 27.09 27.16 26.97 27.15 10,149 -0.29(-1.07%)
Feb 17, 2021 27.39 27.45 27.32 27.44 27,296 +0.01(+0.03%)
Feb 16, 2021 27.45 27.52 27.42 27.44 16,485 +0.18(+0.67%)
Feb 12, 2021 27.10 27.26 27.10 27.25 7,785 +0.10(+0.37%)
Feb 11, 2021 27.16 27.21 27.04 27.15 29,916 +0.22(+0.81%)
Feb 10, 2021 27.04 27.07 26.90 26.93 24,731 -0.07(-0.25%)
Feb 09, 2021 26.88 27.02 26.88 27.00 23,158 +0.09(+0.34%)
Feb 08, 2021 26.90 26.93 26.79 26.91 13,928 +0.20(+0.75%)
Feb 05, 2021 26.68 26.77 26.65 26.71 11,138 +0.07(+0.27%)
Feb 04, 2021 26.56 26.65 26.50 26.64 25,419 +0.07(+0.28%)
Feb 03, 2021 26.51 26.59 26.51 26.56 4,727 +0.09(+0.32%)
Feb 02, 2021 26.35 26.51 26.35 26.48 9,764 +0.29(+1.11%)
Feb 01, 2021 26.03 26.19 26.03 26.19 30,009 +0.51(+2.00%)
Jan 29, 2021 25.80 25.80 25.62 25.67 19,043 -0.51(-1.95%)
Jan 28, 2021 26.06 26.25 26.06 26.18 12,660 +0.16(+0.63%)
Jan 27, 2021 26.06 26.27 26.02 26.02 24,368 -0.56(-2.12%)
Jan 26, 2021 26.61 26.63 26.51 26.58 15,715 -0.08(-0.31%)
Jan 25, 2021 26.54 26.67 26.46 26.67 24,388 +0.08(+0.28%)
Jan 22, 2021 26.49 26.64 26.49 26.59 17,486 -0.14(-0.53%)
Jan 21, 2021 26.73 26.74 26.63 26.73 16,158 +0.01(+0.03%)
Jan 20, 2021 26.63 26.76 26.61 26.73 18,902 +0.24(+0.92%)
Jan 19, 2021 26.49 26.52 26.38 26.48 20,129 +0.21(+0.82%)
Jan 15, 2021 26.26 26.33 26.22 26.27 6,826 -0.31(-1.15%)
Jan 14, 2021 26.57 26.63 26.51 26.58 21,552 +0.19(+0.71%)
Jan 13, 2021 26.40 26.45 26.34 26.39 13,277 +0.03(+0.11%)
Jan 12, 2021 26.31 26.39 26.30 26.36 14,802 +0.03(+0.13%)
Jan 11, 2021 26.20 26.37 26.20 26.32 21,780 -0.17(-0.64%)
Jan 08, 2021 26.28 26.55 26.28 26.49 111,386 +0.35(+1.33%)
Jan 07, 2021 26.07 26.14 26.04 26.14 11,617 +0.24(+0.94%)
Jan 06, 2021 25.83 26.08 25.83 25.90 10,588 +0.08(+0.32%)
Jan 05, 2021 25.68 25.83 25.63 25.82 16,721 +0.35(+1.38%)
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.