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%)
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.