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 (%)
Aug 30, 2024 25.08 25.08 24.95 25.08 4,331 +0.03(+0.11%)
Aug 29, 2024 25.21 25.27 25.00 25.05 4,655 +0.08(+0.32%)
Aug 28, 2024 24.99 25.00 24.83 24.97 21,585 -0.09(-0.34%)
Aug 27, 2024 25.06 25.06 24.94 25.06 17,178 +0.07(+0.28%)
Aug 26, 2024 25.04 25.06 24.89 24.99 11,635 -0.19(-0.74%)
Aug 23, 2024 25.23 25.26 25.12 25.17 5,721 +0.26(+1.05%)
Aug 22, 2024 25.18 25.18 24.90 24.91 10,363 -0.25(-0.97%)
Aug 21, 2024 25.08 25.19 25.04 25.16 95,108 +0.22(+0.88%)
Aug 20, 2024 25.10 25.10 24.90 24.94 5,660 -0.22(-0.87%)
Aug 19, 2024 25.10 25.19 25.10 25.16 1,098 +0.06(+0.24%)
Aug 16, 2024 24.98 25.10 24.90 25.10 2,262 +0.18(+0.73%)
Aug 15, 2024 24.89 24.96 24.86 24.91 5,618 +0.28(+1.13%)
Aug 14, 2024 24.75 24.76 24.47 24.63 9,088 -0.19(-0.77%)
Aug 13, 2024 24.69 24.83 24.65 24.82 4,814 +0.23(+0.94%)
Aug 12, 2024 24.66 24.67 24.54 24.59 3,346 +0.11(+0.44%)
Aug 09, 2024 24.42 24.49 24.38 24.49 1,790 +0.10(+0.39%)
Aug 08, 2024 24.22 24.43 24.18 24.39 2,210 +0.40(+1.66%)
Aug 07, 2024 24.28 24.37 23.96 23.99 7,835 +0.13(+0.55%)
Aug 06, 2024 23.66 23.98 23.66 23.86 6,358 +0.20(+0.84%)
Aug 05, 2024 23.12 23.76 23.12 23.66 7,800 -0.65(-2.68%)
Aug 02, 2024 24.38 24.38 24.18 24.31 10,922 -0.41(-1.65%)
Aug 01, 2024 25.07 25.11 24.72 24.72 6,018 -0.55(-2.16%)
Jul 31, 2024 25.09 25.27 25.09 25.27 16,294 +0.51(+2.06%)
Jul 30, 2024 24.83 24.83 24.69 24.75 2,751 -0.16(-0.64%)
Jul 29, 2024 24.85 25.02 24.84 24.91 3,676 -0.01(-0.06%)
Jul 26, 2024 24.74 25.03 24.74 24.93 119,023 +0.29(+1.20%)
Jul 25, 2024 24.90 24.90 24.48 24.64 131,974 +0.03(+0.12%)
Jul 24, 2024 24.93 24.93 24.55 24.61 10,336 -0.35(-1.40%)
Jul 23, 2024 25.01 25.03 24.92 24.95 27,276 -0.14(-0.56%)
Jul 22, 2024 25.10 25.14 25.05 25.09 7,208 +0.18(+0.72%)
Jul 19, 2024 25.07 25.07 24.88 24.92 2,031 -0.24(-0.94%)
Jul 18, 2024 25.51 25.51 25.10 25.15 7,835 -0.14(-0.56%)
Jul 17, 2024 25.39 25.39 25.22 25.30 15,742 -0.39(-1.52%)
Jul 16, 2024 25.66 25.70 25.62 25.69 5,718 +0.11(+0.41%)
Jul 15, 2024 25.72 25.72 25.58 25.58 2,741 -0.24(-0.94%)
Jul 12, 2024 25.83 25.91 25.82 25.82 5,584 +0.15(+0.58%)
Jul 11, 2024 25.77 25.84 25.57 25.67 19,513 +0.07(+0.29%)
Jul 10, 2024 25.58 25.64 25.53 25.60 6,864 +0.14(+0.56%)
Jul 09, 2024 25.43 25.51 25.40 25.46 8,586 +0.06(+0.23%)
Jul 08, 2024 25.46 25.46 25.34 25.40 7,758 +0.07(+0.26%)
Jul 05, 2024 25.25 25.37 25.21 25.33 7,036 +0.02(+0.07%)
Jul 03, 2024 25.14 25.33 25.14 25.31 6,951 +0.41(+1.66%)
Jul 02, 2024 24.95 24.95 24.81 24.90 8,668 -0.01(-0.04%)
Jul 01, 2024 24.98 24.98 24.89 24.91 7,980 +0.11(+0.44%)
Jun 28, 2024 25.06 25.07 24.75 24.80 12,005 -0.01(-0.04%)
Jun 27, 2024 24.97 25.27 24.73 24.81 14,959 -0.03(-0.10%)
Jun 26, 2024 24.85 24.89 24.80 24.84 14,761 +0.03(+0.14%)
Jun 25, 2024 24.86 24.86 24.76 24.80 4,336 -0.04(-0.16%)
Jun 24, 2024 24.81 25.05 24.81 24.84 13,019 -0.08(-0.32%)
Jun 21, 2024 24.95 24.95 24.73 24.92 3,986 -0.03(-0.11%)
Jun 20, 2024 25.01 25.12 24.94 24.95 4,508 -0.02(-0.10%)
Jun 18, 2024 24.93 25.03 24.93 24.97 12,866 +0.19(+0.76%)
Jun 17, 2024 24.78 24.91 24.66 24.78 5,784 +0.12(+0.50%)
Jun 14, 2024 24.57 24.67 24.57 24.66 10,852 +0.15(+0.60%)
Jun 13, 2024 24.67 24.67 24.50 24.51 4,945 -0.03(-0.11%)
Jun 12, 2024 24.64 24.67 24.49 24.54 17,730 +0.20(+0.84%)
Jun 11, 2024 24.21 24.37 24.21 24.34 4,538 -0.17(-0.69%)
Jun 10, 2024 24.30 24.51 24.30 24.51 4,224 +0.18(+0.74%)
Jun 07, 2024 24.49 24.49 24.32 24.32 3,004 -0.12(-0.48%)
Jun 06, 2024 24.43 24.48 24.43 24.44 4,051 +0.05(+0.23%)
Jun 05, 2024 24.16 24.45 24.15 24.39 19,857 +0.40(+1.65%)
Jun 04, 2024 24.00 24.10 23.86 23.99 7,129 -0.17(-0.72%)
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.