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

32.82 +0.05 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.02 28.04 28.00 28.01 7,250 -0.12(-0.42%)
Jul 29, 2021 28.25 28.25 28.12 28.13 14,888 +0.06(+0.23%)
Jul 28, 2021 27.91 28.11 27.91 28.07 16,749 +0.27(+0.98%)
Jul 27, 2021 27.74 27.79 27.62 27.79 15,370 -0.28(-0.99%)
Jul 26, 2021 28.01 28.08 27.98 28.07 11,699 -0.18(-0.63%)
Jul 23, 2021 28.29 28.29 28.22 28.25 17,112 +0.02(+0.06%)
Jul 22, 2021 28.20 28.24 28.15 28.23 6,409 +0.06(+0.22%)
Jul 21, 2021 28.06 28.19 28.06 28.17 4,156 +0.30(+1.07%)
Jul 20, 2021 27.68 27.91 27.66 27.88 8,006 +0.22(+0.81%)
Jul 19, 2021 27.68 27.68 27.59 27.65 6,262 -0.47(-1.66%)
Jul 16, 2021 28.39 28.39 28.12 28.12 3,137 -0.17(-0.61%)
Jul 15, 2021 28.36 28.37 28.23 28.29 18,599 -0.12(-0.42%)
Jul 14, 2021 28.55 28.55 28.40 28.41 6,644 -0.04(-0.15%)
Jul 13, 2021 28.50 28.51 28.45 28.45 8,575 +0.03(+0.11%)
Jul 12, 2021 28.35 28.45 28.35 28.42 57,579 +0.11(+0.38%)
Jul 09, 2021 28.23 28.33 28.23 28.31 8,263 +0.42(+1.49%)
Jul 08, 2021 27.90 27.99 27.81 27.90 16,045 -0.50(-1.76%)
Jul 07, 2021 28.45 28.45 28.38 28.40 12,171 +0.11(+0.40%)
Jul 06, 2021 28.37 28.39 28.21 28.28 12,226 -0.21(-0.74%)
Jul 02, 2021 28.50 28.50 28.39 28.50 11,056 -0.02(-0.06%)
Jul 01, 2021 28.40 28.51 28.39 28.51 7,776 +0.06(+0.21%)
Jun 30, 2021 28.41 28.47 28.37 28.45 25,693 -0.09(-0.33%)
Jun 29, 2021 28.56 28.56 28.50 28.55 17,995 +0.04(+0.15%)
Jun 28, 2021 28.50 28.52 28.50 28.51 9,633 -0.12(-0.41%)
Jun 25, 2021 28.56 28.62 28.52 28.62 4,907 +0.12(+0.43%)
Jun 24, 2021 28.40 28.52 28.40 28.50 39,803 +0.20(+0.72%)
Jun 23, 2021 28.35 28.40 28.27 28.30 104,371 -0.03(-0.10%)
Jun 22, 2021 28.25 28.35 28.25 28.32 7,352 -0.01(-0.05%)
Jun 21, 2021 28.15 28.37 28.15 28.34 7,792 +0.18(+0.63%)
Jun 18, 2021 28.23 28.25 28.16 28.16 4,936 -0.35(-1.24%)
Jun 17, 2021 28.52 28.53 28.42 28.51 5,085 +0.03(+0.09%)
Jun 16, 2021 28.53 28.55 28.46 28.49 4,734 -0.02(-0.09%)
Jun 15, 2021 28.58 28.58 28.49 28.51 7,812 -0.01(-0.04%)
Jun 14, 2021 28.52 28.52 28.47 28.52 4,225 +0.07(+0.23%)
Jun 11, 2021 28.41 28.46 28.41 28.46 2,463 +0.07(+0.24%)
Jun 10, 2021 28.32 28.40 28.30 28.39 8,131 +0.11(+0.40%)
Jun 09, 2021 28.31 28.33 28.27 28.27 3,282 -0.10(-0.34%)
Jun 08, 2021 28.37 28.40 28.30 28.37 9,507 +0.01(+0.03%)
Jun 07, 2021 28.29 28.38 28.29 28.36 8,988 -0.04(-0.15%)
Jun 04, 2021 28.34 28.41 28.34 28.40 7,635 +0.15(+0.53%)
Jun 03, 2021 28.24 28.30 28.18 28.25 7,244 -0.06(-0.20%)
Jun 02, 2021 28.34 28.34 28.26 28.31 11,656 +0.07(+0.25%)
Jun 01, 2021 28.31 28.31 28.22 28.24 4,700 +0.18(+0.66%)
May 28, 2021 28.05 28.15 28.05 28.05 25,927 +0.11(+0.39%)
May 27, 2021 27.98 27.98 27.89 27.95 10,122 +0.04(+0.15%)
May 26, 2021 27.86 27.91 27.84 27.90 9,678 +0.10(+0.36%)
May 25, 2021 27.87 27.87 27.77 27.80 5,653 +0.07(+0.24%)
May 24, 2021 27.64 27.77 27.64 27.74 12,798 +0.16(+0.59%)
May 21, 2021 27.66 27.66 27.56 27.57 6,150 -0.05(-0.19%)
May 20, 2021 27.53 27.64 27.52 27.63 7,325 +0.21(+0.78%)
May 19, 2021 27.24 27.41 27.16 27.41 5,377 -0.08(-0.29%)
May 18, 2021 27.55 27.63 27.49 27.49 7,737 +0.06(+0.23%)
May 17, 2021 27.39 27.44 27.34 27.43 7,375 -0.01(-0.04%)
May 14, 2021 27.18 27.50 27.18 27.44 23,853 +0.31(+1.15%)
May 13, 2021 27.12 27.18 27.08 27.13 16,810 +0.09(+0.34%)
May 12, 2021 27.26 27.28 27.03 27.04 12,130 -0.36(-1.32%)
May 11, 2021 27.30 27.42 27.19 27.40 19,132 -0.28(-1.00%)
May 10, 2021 27.80 27.82 27.67 27.68 29,749 -0.20(-0.72%)
May 07, 2021 27.89 27.93 27.83 27.88 13,545 +0.13(+0.45%)
May 06, 2021 27.60 27.75 27.52 27.75 8,479 +0.15(+0.55%)
May 05, 2021 27.60 27.67 27.58 27.60 8,823 +0.23(+0.84%)
May 04, 2021 27.44 27.44 27.26 27.37 10,162 -0.28(-1.00%)
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.