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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	20.85	20.92	20.68	20.91	35,521	-0.00(-0.02%)
Oct 30, 2023	21.11	21.11	20.92	20.92	15,561	+0.16(+0.76%)
Oct 27, 2023	21.00	21.00	20.75	20.76	6,537	-0.05(-0.24%)
Oct 26, 2023	20.81	20.92	20.73	20.81	157,129	-0.15(-0.71%)
Oct 25, 2023	20.97	21.05	20.92	20.96	4,960	-0.21(-1.02%)
Oct 24, 2023	21.02	21.21	21.02	21.18	5,593	+0.28(+1.34%)
Oct 23, 2023	20.86	21.02	20.71	20.90	8,800	-0.08(-0.40%)
Oct 20, 2023	21.11	21.15	20.98	20.98	12,684	-0.30(-1.42%)
Oct 19, 2023	21.45	21.45	21.25	21.28	5,829	-0.08(-0.38%)
Oct 18, 2023	21.43	21.49	21.36	21.36	9,715	-0.35(-1.62%)
Oct 17, 2023	21.59	21.78	21.59	21.71	6,203	-0.02(-0.09%)
Oct 16, 2023	21.59	21.88	21.59	21.73	15,562	+0.21(+0.96%)
Oct 13, 2023	21.65	21.77	21.50	21.53	10,844	-0.14(-0.63%)
Oct 12, 2023	21.87	21.87	21.63	21.66	5,927	-0.17(-0.76%)
Oct 11, 2023	21.84	21.84	21.75	21.83	4,860	+0.12(+0.56%)
Oct 10, 2023	21.51	21.86	21.51	21.71	142,592	+0.32(+1.51%)
Oct 09, 2023	21.18	21.38	21.18	21.38	3,248	-0.05(-0.25%)
Oct 06, 2023	21.13	21.57	21.13	21.44	6,777	+0.24(+1.13%)
Oct 05, 2023	21.15	21.28	21.10	21.20	10,903	+0.04(+0.17%)
Oct 04, 2023	21.23	21.23	21.06	21.16	9,001	+0.07(+0.35%)
Oct 03, 2023	21.26	21.26	21.09	21.09	3,480	-0.37(-1.74%)
Oct 02, 2023	21.45	21.51	21.33	21.46	6,165	-0.03(-0.15%)
Sep 29, 2023	21.69	21.89	21.45	21.49	13,019	+0.08(+0.36%)
Sep 28, 2023	21.31	21.61	21.27	21.42	6,773	-0.04(-0.18%)
Sep 27, 2023	21.57	21.57	21.31	21.46	6,012	+0.14(+0.64%)
Sep 26, 2023	21.52	21.52	21.26	21.32	11,821	-0.25(-1.18%)
Sep 25, 2023	21.54	21.61	21.52	21.57	11,415	-0.10(-0.47%)
Sep 22, 2023	21.71	21.81	21.63	21.68	3,735	+0.31(+1.46%)
Sep 21, 2023	21.55	21.61	21.32	21.36	60,085	-0.48(-2.18%)
Sep 20, 2023	21.98	22.01	21.71	21.84	15,901	+0.10(+0.45%)
Sep 19, 2023	21.94	21.96	21.74	21.74	72,790	-0.27(-1.25%)
Sep 18, 2023	22.04	22.06	21.99	22.02	9,137	-0.05(-0.24%)
Sep 15, 2023	22.17	22.17	22.07	22.07	7,252	-0.13(-0.60%)
Sep 14, 2023	22.05	22.26	22.05	22.20	6,452	+0.23(+1.04%)
Sep 13, 2023	22.07	22.07	21.93	21.97	4,830	-0.08(-0.37%)
Sep 12, 2023	22.03	22.11	22.01	22.05	2,338	-0.01(-0.05%)
Sep 11, 2023	22.04	22.11	21.99	22.07	7,554	+0.15(+0.68%)
Sep 08, 2023	21.92	21.99	21.88	21.92	6,218	+0.02(+0.10%)
Sep 07, 2023	21.81	21.91	21.81	21.89	7,458	-0.25(-1.15%)
Sep 06, 2023	22.20	22.28	22.11	22.15	3,189	-0.09(-0.39%)
Sep 05, 2023	22.23	22.30	22.22	22.23	4,057	-0.08(-0.37%)
Sep 01, 2023	22.26	22.35	22.25	22.32	7,647	+0.29(+1.32%)
Aug 31, 2023	22.07	22.14	21.94	22.03	10,266	-0.23(-1.02%)
Aug 30, 2023	22.17	22.32	22.17	22.25	8,098	-0.05(-0.21%)
Aug 29, 2023	22.25	22.41	22.21	22.30	9,187	+0.25(+1.14%)
Aug 28, 2023	21.96	22.19	21.96	22.05	10,829	+0.31(+1.42%)
Aug 25, 2023	21.83	21.90	21.74	21.74	13,129	-0.12(-0.54%)
Aug 24, 2023	21.98	21.98	21.83	21.86	4,842	-0.10(-0.44%)
Aug 23, 2023	21.85	21.96	21.84	21.96	9,317	+0.25(+1.15%)
Aug 22, 2023	21.67	21.74	21.66	21.71	3,036	+0.05(+0.25%)
Aug 21, 2023	21.67	21.81	21.65	21.65	10,945	+0.01(+0.07%)
Aug 18, 2023	21.65	21.76	21.62	21.64	7,832	-0.24(-1.08%)
Aug 17, 2023	21.96	22.00	21.87	21.87	11,518	-0.01(-0.04%)
Aug 16, 2023	21.99	21.99	21.85	21.88	5,707	-0.15(-0.66%)
Aug 15, 2023	22.10	22.10	22.01	22.03	7,378	-0.19(-0.84%)
Aug 14, 2023	22.08	22.28	22.08	22.22	15,115	-0.05(-0.22%)
Aug 11, 2023	22.36	22.36	22.24	22.27	3,718	-0.29(-1.28%)
Aug 10, 2023	22.64	22.74	22.54	22.56	8,265	+0.01(+0.07%)
Aug 09, 2023	22.59	22.59	22.43	22.54	7,014	+0.09(+0.42%)
Aug 08, 2023	22.40	22.54	22.32	22.45	5,370	-0.25(-1.08%)
Aug 07, 2023	22.61	22.72	22.51	22.69	15,627	+0.02(+0.11%)
Aug 04, 2023	22.72	22.88	22.63	22.67	13,047	-0.04(-0.16%)
Aug 03, 2023	22.60	22.73	22.60	22.70	8,598	+0.21(+0.92%)
Aug 02, 2023	22.79	22.79	22.48	22.50	36,260	-0.59(-2.55%)