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

25.88 -0.05 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 25.86 25.89 25.68 25.88 2,964 -0.05(-0.18%)
Oct 30, 2024 25.91 26.08 25.80 25.93 3,856 -0.24(-0.91%)
Oct 29, 2024 26.20 26.28 26.15 26.16 2,682 -0.11(-0.41%)
Oct 28, 2024 26.16 26.28 26.12 26.27 10,775 +0.24(+0.91%)
Oct 25, 2024 26.10 26.25 26.04 26.04 3,476 -0.05(-0.21%)
Oct 24, 2024 26.01 26.10 25.90 26.09 3,332 +0.01(+0.04%)
Oct 23, 2024 26.20 26.20 25.92 26.08 6,398 -0.23(-0.87%)
Oct 22, 2024 26.30 26.38 26.25 26.31 12,575 -0.15(-0.55%)
Oct 21, 2024 26.35 26.46 26.16 26.46 3,430 -0.01(-0.05%)
Oct 18, 2024 26.65 26.65 26.42 26.47 5,113 +0.15(+0.56%)
Oct 17, 2024 26.16 26.37 26.15 26.32 5,685 +0.09(+0.34%)
Oct 16, 2024 26.29 26.45 26.21 26.23 7,554 +0.13(+0.51%)
Oct 15, 2024 26.24 26.24 26.03 26.10 29,028 -0.60(-2.24%)
Oct 14, 2024 26.73 26.77 26.42 26.70 47,594 -0.16(-0.60%)
Oct 11, 2024 26.46 26.86 26.46 26.86 5,167 +0.20(+0.75%)
Oct 10, 2024 26.55 26.66 26.55 26.65 26,958 +0.14(+0.52%)
Oct 09, 2024 26.68 26.68 26.30 26.52 8,802 -0.16(-0.60%)
Oct 08, 2024 26.73 26.78 26.43 26.68 10,979 -0.64(-2.35%)
Oct 07, 2024 27.31 27.33 27.23 27.32 4,544 +0.20(+0.73%)
Oct 04, 2024 27.04 27.12 27.02 27.12 8,633 +0.23(+0.86%)
Oct 03, 2024 26.89 26.93 26.77 26.89 9,503 -0.04(-0.15%)
Oct 02, 2024 26.84 26.98 26.53 26.93 8,514 +0.39(+1.47%)
Oct 01, 2024 26.29 26.63 26.29 26.54 14,736 +0.22(+0.84%)
Sep 30, 2024 26.45 26.55 26.10 26.32 6,444 -0.37(-1.39%)
Sep 27, 2024 26.72 26.73 26.65 26.69 2,090 -0.13(-0.47%)
Sep 26, 2024 26.52 26.99 26.51 26.82 13,288 +0.88(+3.40%)
Sep 25, 2024 25.97 26.06 25.93 25.93 2,603 -0.32(-1.22%)
Sep 24, 2024 25.95 26.26 25.86 26.26 9,711 +0.90(+3.54%)
Sep 23, 2024 25.23 25.43 25.23 25.36 8,506 +0.17(+0.69%)
Sep 20, 2024 25.28 25.28 25.04 25.18 5,890 -0.01(-0.05%)
Sep 19, 2024 25.06 25.20 25.06 25.20 2,635 +0.46(+1.87%)
Sep 18, 2024 24.79 24.84 24.70 24.73 4,102 -0.03(-0.12%)
Sep 17, 2024 24.81 24.92 24.63 24.77 5,921 +0.09(+0.36%)
Sep 16, 2024 24.71 24.79 24.54 24.68 11,816 +0.02(+0.10%)
Sep 13, 2024 24.76 24.76 24.59 24.65 6,082 -0.05(-0.21%)
Sep 12, 2024 24.60 24.71 24.51 24.71 4,016 +0.18(+0.74%)
Sep 11, 2024 24.33 24.52 24.23 24.52 3,278 +0.03(+0.11%)
Sep 10, 2024 24.38 24.49 24.28 24.49 4,711 -0.04(-0.17%)
Sep 09, 2024 24.53 24.58 24.45 24.54 6,694 +0.32(+1.32%)
Sep 06, 2024 24.58 24.58 24.11 24.22 3,417 -0.38(-1.56%)
Sep 05, 2024 24.70 24.70 24.58 24.60 8,656 -0.09(-0.38%)
Sep 04, 2024 24.85 24.85 24.59 24.69 6,385 +0.13(+0.52%)
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.