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 30, 2020 22.48 22.51 22.34 22.40 8,093 -0.29(-1.29%)
Oct 29, 2020 22.51 22.78 22.51 22.69 12,271 +0.20(+0.88%)
Oct 28, 2020 22.61 22.61 22.48 22.50 8,100 -0.50(-2.17%)
Oct 27, 2020 22.86 23.00 22.82 23.00 20,269 +0.19(+0.84%)
Oct 26, 2020 22.92 22.97 22.68 22.80 6,548 -0.28(-1.23%)
Oct 23, 2020 22.97 23.13 22.92 23.09 6,124 +0.15(+0.65%)
Oct 22, 2020 23.08 23.08 22.92 22.94 4,426 -0.05(-0.21%)
Oct 21, 2020 22.98 23.17 22.98 22.99 3,627 +0.01(+0.04%)
Oct 20, 2020 22.87 23.13 22.87 22.98 5,372 +0.23(+1.00%)
Oct 19, 2020 22.91 23.01 22.75 22.75 7,528 -0.07(-0.32%)
Oct 16, 2020 22.85 22.93 22.78 22.82 6,561 -0.01(-0.04%)
Oct 15, 2020 22.58 22.83 22.58 22.83 5,298 -0.06(-0.27%)
Oct 14, 2020 23.07 23.16 22.87 22.89 10,118 -0.22(-0.94%)
Oct 13, 2020 23.11 23.11 22.96 23.11 7,324 +0.00(+0.02%)
Oct 12, 2020 23.09 23.16 23.05 23.11 5,551 +0.25(+1.11%)
Oct 09, 2020 22.89 22.92 22.78 22.85 15,967 +0.10(+0.43%)
Oct 08, 2020 22.61 22.84 22.61 22.76 63,372 +0.14(+0.63%)
Oct 07, 2020 22.59 22.69 22.53 22.61 13,193 +0.24(+1.06%)
Oct 06, 2020 22.44 22.54 22.37 22.38 12,429 +0.03(+0.14%)
Oct 05, 2020 22.36 22.39 22.25 22.35 26,603 +0.13(+0.58%)
Oct 02, 2020 22.15 22.44 22.15 22.22 4,265 -0.17(-0.76%)
Oct 01, 2020 22.36 22.40 22.23 22.39 10,969 +0.18(+0.82%)
Sep 30, 2020 22.13 22.25 22.08 22.21 19,682 +0.22(+1.02%)
Sep 29, 2020 21.78 21.99 21.78 21.98 16,334 +0.08(+0.38%)
Sep 28, 2020 21.90 22.05 21.82 21.90 8,914 +0.25(+1.13%)
Sep 25, 2020 21.51 21.65 21.49 21.65 4,046 +0.05(+0.21%)
Sep 24, 2020 21.54 21.76 21.10 21.61 13,194 -0.15(-0.69%)
Sep 23, 2020 21.90 21.90 21.69 21.76 5,491 -0.17(-0.80%)
Sep 22, 2020 22.06 22.06 21.84 21.93 3,999 -0.15(-0.66%)
Sep 21, 2020 22.01 22.08 21.89 22.08 8,379 -0.11(-0.51%)
Sep 18, 2020 22.41 22.43 22.19 22.19 24,607 -0.21(-0.94%)
Sep 17, 2020 22.37 22.51 22.34 22.40 6,745 -0.32(-1.41%)
Sep 16, 2020 22.70 22.78 22.64 22.72 12,013 +0.11(+0.51%)
Sep 15, 2020 22.72 22.72 22.53 22.61 10,472 +0.20(+0.90%)
Sep 14, 2020 22.53 22.53 22.27 22.41 26,318 +0.33(+1.49%)
Sep 11, 2020 22.33 22.35 21.97 22.08 16,842 +0.16(+0.73%)
Sep 10, 2020 22.29 22.29 21.92 21.92 4,134 -0.34(-1.54%)
Sep 09, 2020 22.08 22.29 22.00 22.26 32,103 +0.31(+1.41%)
Sep 08, 2020 21.99 22.07 21.90 21.95 21,258 -0.34(-1.55%)
Sep 04, 2020 22.26 22.30 22.05 22.29 5,577 -0.03(-0.15%)
Sep 03, 2020 22.68 22.68 22.20 22.33 11,539 -0.41(-1.81%)
Sep 02, 2020 22.74 22.81 22.54 22.74 19,010 -0.00(-0.00%)
Sep 01, 2020 22.61 22.74 22.61 22.74 4,418 +0.33(+1.49%)
Aug 31, 2020 22.55 22.55 22.33 22.41 7,818 -0.40(-1.74%)
Aug 28, 2020 22.72 22.80 22.72 22.80 7,546 +0.08(+0.36%)
Aug 27, 2020 22.84 22.84 22.69 22.72 7,442 -0.21(-0.92%)
Aug 26, 2020 22.93 22.96 22.81 22.93 6,771 +0.10(+0.42%)
Aug 25, 2020 22.66 22.93 22.58 22.84 38,385 +0.21(+0.94%)
Aug 24, 2020 22.61 22.75 22.52 22.62 17,733 +0.23(+1.03%)
Aug 21, 2020 22.33 22.50 22.25 22.39 3,171 +0.13(+0.58%)
Aug 20, 2020 22.17 22.35 22.06 22.26 5,893 -0.10(-0.44%)
Aug 19, 2020 22.56 22.56 22.34 22.36 12,258 -0.23(-1.01%)
Aug 18, 2020 22.60 22.60 22.59 22.59 1,359 +0.01(+0.03%)
Aug 17, 2020 22.44 22.63 22.09 22.58 19,208 +0.23(+1.02%)
Aug 14, 2020 22.32 22.37 22.28 22.36 6,561 +0.01(+0.03%)
Aug 13, 2020 22.42 22.47 22.30 22.35 12,883 -0.12(-0.53%)
Aug 12, 2020 22.36 22.60 22.33 22.47 9,383 +0.28(+1.28%)
Aug 11, 2020 22.35 22.40 22.15 22.18 14,928 -0.06(-0.28%)
Aug 10, 2020 22.21 22.25 22.16 22.25 3,171 +0.01(+0.04%)
Aug 07, 2020 22.26 22.34 22.12 22.24 30,512 -0.34(-1.52%)
Aug 06, 2020 22.61 22.61 22.47 22.58 5,477 +0.05(+0.23%)
Aug 05, 2020 22.52 22.59 22.50 22.53 8,902 +0.23(+1.02%)
Aug 04, 2020 22.16 22.30 22.16 22.30 6,307 +0.25(+1.14%)
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.