Skip to main content

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

24.73 -0.03 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.64 25.64 25.49 25.57 3,191 -0.28(-1.07%)
Oct 28, 2021 25.83 25.90 25.80 25.85 3,570 -0.09(-0.34%)
Oct 27, 2021 26.03 26.07 25.92 25.94 13,389 -0.12(-0.45%)
Oct 26, 2021 26.21 26.05 8,275 -0.14(-0.55%)
Oct 25, 2021 26.19 26.26 26.16 26.20 25,944 +0.05(+0.18%)
Oct 22, 2021 26.15 26.26 26.09 26.15 3,394 +0.00(+0.00%)
Oct 21, 2021 26.12 26.23 26.12 26.15 12,963 -0.20(-0.74%)
Oct 20, 2021 26.45 26.45 26.26 26.35 7,661 -0.01(-0.04%)
Oct 19, 2021 26.27 26.39 26.27 26.36 15,536 +0.28(+1.06%)
Oct 18, 2021 26.05 26.15 26.01 26.08 10,210 -0.02(-0.06%)
Oct 15, 2021 26.03 26.12 26.03 26.10 10,220 +0.20(+0.76%)
Oct 14, 2021 25.98 25.98 25.75 25.90 9,439 +0.13(+0.51%)
Oct 13, 2021 25.68 25.80 25.65 25.77 5,441 +0.24(+0.95%)
Oct 12, 2021 25.58 25.62 25.53 25.53 2,453 -0.06(-0.22%)
Oct 11, 2021 25.82 25.82 25.58 25.58 4,942 -0.09(-0.37%)
Oct 08, 2021 25.63 25.70 25.62 25.68 7,378 +0.17(+0.66%)
Oct 07, 2021 25.35 25.67 25.35 25.51 18,528 +0.48(+1.90%)
Oct 06, 2021 24.83 25.08 24.83 25.03 4,926 -0.15(-0.59%)
Oct 05, 2021 25.06 25.23 25.06 25.18 6,018 +0.30(+1.20%)
Oct 04, 2021 24.88 24.96 24.83 24.88 6,498 -0.37(-1.48%)
Oct 01, 2021 25.38 25.38 25.02 25.25 7,751 -0.14(-0.55%)
Sep 30, 2021 25.38 25.49 25.31 25.39 16,169 +0.30(+1.19%)
Sep 29, 2021 25.34 25.41 25.10 25.10 9,287 -0.23(-0.92%)
Sep 28, 2021 25.52 25.52 25.24 25.33 11,234 -0.24(-0.95%)
Sep 27, 2021 25.47 25.58 25.46 25.57 16,396 +0.17(+0.66%)
Sep 24, 2021 25.49 25.49 25.40 25.40 4,967 -0.20(-0.77%)
Sep 23, 2021 25.54 25.64 25.54 25.60 30,528 +0.10(+0.41%)
Sep 22, 2021 25.40 25.61 25.40 25.50 8,111 +0.33(+1.29%)
Sep 21, 2021 25.26 25.26 25.11 25.17 6,389 +0.17(+0.69%)
Sep 20, 2021 25.11 25.21 24.85 25.00 27,116 -0.68(-2.63%)
Sep 17, 2021 25.78 25.78 25.66 25.68 12,208 -0.05(-0.18%)
Sep 16, 2021 25.68 25.75 25.64 25.72 10,205 -0.24(-0.93%)
Sep 15, 2021 25.81 25.96 25.81 25.96 8,433 -0.01(-0.05%)
Sep 14, 2021 26.16 26.16 25.96 25.98 4,578 -0.22(-0.85%)
Sep 13, 2021 26.14 26.24 26.11 26.20 9,390 +0.09(+0.36%)
Sep 10, 2021 26.30 26.30 26.11 26.11 4,028 -0.06(-0.23%)
Sep 09, 2021 26.11 26.21 26.11 26.17 9,111 -0.05(-0.17%)
Sep 08, 2021 26.49 26.49 26.19 26.21 4,204 -0.34(-1.30%)
Sep 07, 2021 26.53 26.61 26.53 26.56 8,313 +0.18(+0.68%)
Sep 03, 2021 26.26 26.39 26.26 26.38 4,633 +0.16(+0.61%)
Sep 02, 2021 26.30 26.39 26.18 26.22 3,356 -0.14(-0.55%)
Sep 01, 2021 26.25 26.44 26.25 26.36 5,474 +0.26(+1.01%)
Aug 31, 2021 26.09 26.14 26.02 26.10 13,462 +0.32(+1.25%)
Aug 30, 2021 25.83 25.83 25.75 25.78 5,021 +0.03(+0.10%)
Aug 27, 2021 25.62 25.75 25.62 25.75 14,640 +0.23(+0.92%)
Aug 26, 2021 25.63 25.64 25.52 25.52 10,243 -0.22(-0.87%)
Aug 25, 2021 25.75 25.75 25.63 25.74 22,162 -0.03(-0.13%)
Aug 24, 2021 25.58 25.80 25.58 25.77 14,671 +0.56(+2.21%)
Aug 23, 2021 25.20 25.28 25.13 25.22 4,426 +0.30(+1.20%)
Aug 20, 2021 25.05 25.05 24.92 24.92 9,167 -0.05(-0.22%)
Aug 19, 2021 24.82 25.03 24.82 24.97 13,106 -0.35(-1.37%)
Aug 18, 2021 25.40 25.47 25.32 25.32 8,312 +0.05(+0.18%)
Aug 17, 2021 25.24 25.35 25.18 25.27 9,137 -0.43(-1.67%)
Aug 16, 2021 25.72 25.72 25.57 25.70 8,547 -0.14(-0.54%)
Aug 13, 2021 25.81 25.84 25.73 25.84 6,528 -0.10(-0.38%)
Aug 12, 2021 25.89 25.96 25.87 25.94 5,045 -0.19(-0.71%)
Aug 11, 2021 26.23 26.23 26.08 26.13 11,463 -0.01(-0.05%)
Aug 10, 2021 26.24 26.24 26.08 26.14 6,059 +0.02(+0.07%)
Aug 09, 2021 26.11 26.15 26.08 26.12 4,074 +0.16(+0.61%)
Aug 06, 2021 25.95 25.96 25.93 25.96 4,331 -0.17(-0.64%)
Aug 05, 2021 26.02 26.18 26.02 26.13 11,561 -0.04(-0.16%)
Aug 04, 2021 26.20 26.24 26.14 26.18 93,401 +0.08(+0.30%)
Aug 03, 2021 25.96 26.10 25.87 26.10 20,576 +0.07(+0.29%)
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.