Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Xt MSCI EAFE Hedged Equity ETF (NY: DBEF )

41.31 -0.37 (-0.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 24.47 24.52 24.43 24.49 813,469 +0.11(+0.44%)
Jun 27, 2019 24.37 24.41 24.35 24.38 580,292 +0.07(+0.28%)
Jun 26, 2019 24.37 24.39 24.31 24.31 801,132 +0.05(+0.22%)
Jun 25, 2019 24.38 24.38 24.25 24.26 883,174 -0.11(-0.44%)
Jun 24, 2019 24.40 24.43 24.34 24.37 656,061 +0.03(+0.12%)
Jun 21, 2019 24.42 24.48 24.34 24.34 759,392 -0.19(-0.77%)
Jun 20, 2019 24.61 24.62 24.45 24.53 472,154 +0.08(+0.31%)
Jun 19, 2019 24.42 24.48 24.39 24.45 455,528 +0.05(+0.19%)
Jun 18, 2019 24.26 24.42 24.25 24.40 843,611 +0.35(+1.45%)
Jun 17, 2019 24.04 24.11 24.01 24.06 547,347 +0.02(+0.09%)
Jun 14, 2019 24.03 24.06 23.98 24.03 468,109 -0.09(-0.38%)
Jun 13, 2019 24.15 24.16 24.06 24.12 633,037 +0.07(+0.28%)
Jun 12, 2019 24.14 24.14 24.06 24.06 598,282 -0.16(-0.66%)
Jun 11, 2019 24.31 24.33 24.17 24.21 614,655 +0.14(+0.60%)
Jun 10, 2019 24.07 24.16 24.06 24.07 333,327 +0.10(+0.41%)
Jun 07, 2019 23.87 23.99 23.87 23.97 1,454,437 +0.24(+0.99%)
Jun 06, 2019 23.69 23.78 23.63 23.74 689,628 +0.05(+0.19%)
Jun 05, 2019 23.69 23.69 23.57 23.69 3,193,313 +0.08(+0.35%)
Jun 04, 2019 23.54 23.62 23.48 23.61 957,411 +0.27(+1.14%)
Jun 03, 2019 23.37 23.45 23.29 23.34 961,756 +0.00(+0.00%)
May 31, 2019 23.33 23.40 23.28 23.34 679,880 -0.33(-1.41%)
May 30, 2019 23.64 23.68 23.59 23.68 823,421 +0.11(+0.48%)
May 29, 2019 23.52 23.58 23.45 23.56 825,297 -0.13(-0.54%)
May 28, 2019 23.86 23.89 23.69 23.69 407,148 -0.14(-0.57%)
May 24, 2019 23.85 23.87 23.75 23.83 609,202 +0.19(+0.80%)
May 23, 2019 23.71 23.71 23.57 23.64 835,809 -0.30(-1.24%)
May 22, 2019 23.90 23.99 23.90 23.93 1,135,237 -0.08(-0.35%)
May 21, 2019 23.99 24.03 23.94 24.02 949,390 +0.20(+0.86%)
May 20, 2019 23.80 23.88 23.74 23.81 1,159,890 -0.12(-0.51%)
May 17, 2019 23.90 24.05 23.90 23.93 1,378,352 -0.08(-0.35%)
May 16, 2019 23.89 24.10 23.89 24.02 890,918 +0.25(+1.05%)
May 15, 2019 23.49 23.81 23.49 23.77 1,905,042 +0.13(+0.55%)
May 14, 2019 23.56 23.71 23.56 23.64 1,252,986 +0.28(+1.20%)
May 13, 2019 23.42 23.45 23.32 23.36 2,132,178 -0.56(-2.35%)
May 10, 2019 23.73 23.94 23.57 23.92 1,897,625 +0.17(+0.73%)
May 09, 2019 23.66 23.79 23.52 23.74 2,018,086 -0.17(-0.73%)
May 08, 2019 23.87 23.99 23.84 23.92 2,038,131 +0.04(+0.16%)
May 07, 2019 24.12 24.13 23.81 23.88 1,741,310 -0.43(-1.78%)
May 06, 2019 24.09 24.33 24.06 24.31 588,278 -0.24(-0.99%)
May 03, 2019 24.53 24.56 24.47 24.56 1,198,229 +0.16(+0.65%)
May 02, 2019 24.43 24.46 24.33 24.40 813,098 -0.01(-0.03%)
May 01, 2019 24.54 24.54 24.39 24.40 1,180,790 -0.11(-0.46%)
Apr 30, 2019 24.48 24.54 24.43 24.52 1,066,993 -0.03(-0.12%)
Apr 29, 2019 24.49 24.57 24.49 24.55 407,343 +0.08(+0.31%)
Apr 26, 2019 24.45 24.50 24.40 24.47 709,812 +0.07(+0.28%)
Apr 25, 2019 24.37 24.41 24.32 24.40 981,730 -0.02(-0.06%)
Apr 24, 2019 24.41 24.45 24.37 24.42 823,636 -0.10(-0.40%)
Apr 23, 2019 24.46 24.53 24.43 24.52 584,333 +0.11(+0.44%)
Apr 22, 2019 24.40 24.45 24.39 24.41 593,376 -0.03(-0.12%)
Apr 18, 2019 24.43 24.48 24.38 24.44 1,272,731 +0.05(+0.19%)
Apr 17, 2019 24.43 24.43 24.35 24.40 1,200,856 +0.07(+0.28%)
Apr 16, 2019 24.37 24.38 24.33 24.33 429,094 +0.07(+0.28%)
Apr 15, 2019 24.26 24.27 24.21 24.26 934,910 +0.02(+0.06%)
Apr 12, 2019 24.21 24.26 24.18 24.25 1,015,732 +0.13(+0.53%)
Apr 11, 2019 24.12 24.14 24.08 24.12 762,295 +0.04(+0.16%)
Apr 10, 2019 24.09 24.10 24.05 24.08 1,385,272 +0.05(+0.19%)
Apr 09, 2019 24.07 24.09 24.02 24.03 850,086 -0.15(-0.63%)
Apr 08, 2019 24.18 24.19 24.12 24.18 1,024,506 -0.04(-0.16%)
Apr 05, 2019 24.17 24.25 24.16 24.22 1,042,632 +0.06(+0.25%)
Apr 04, 2019 24.12 24.18 24.12 24.16 1,072,555 +0.02(+0.09%)
Apr 03, 2019 24.15 24.21 24.11 24.14 897,961 +0.12(+0.51%)
Apr 02, 2019 23.99 24.03 23.96 24.02 862,007 +0.04(+0.16%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.