Xt MSCI Europe Hedged Equity ETF (NY: DBEU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	36.17	36.20	35.88	35.96	25,732	-0.10(-0.28%)
Aug 30, 2023	36.12	36.19	36.01	36.06	15,564	-0.17(-0.46%)
Aug 29, 2023	36.01	36.23	36.01	36.23	35,455	+0.29(+0.81%)
Aug 28, 2023	35.89	35.95	35.82	35.94	26,704	+0.35(+0.98%)
Aug 25, 2023	35.61	35.64	35.45	35.59	21,484	+0.21(+0.59%)
Aug 24, 2023	35.58	35.61	35.34	35.38	15,473	-0.22(-0.62%)
Aug 23, 2023	35.47	35.62	35.45	35.60	20,473	+0.28(+0.79%)
Aug 22, 2023	35.52	35.52	35.27	35.32	8,921	-0.03(-0.08%)
Aug 21, 2023	35.32	35.38	35.19	35.35	28,175	+0.13(+0.38%)
Aug 18, 2023	34.96	35.26	34.87	35.21	44,141	+0.01(+0.04%)
Aug 17, 2023	35.45	35.45	35.17	35.20	17,800	-0.32(-0.89%)
Aug 16, 2023	35.57	35.65	35.51	35.52	12,476	-0.16(-0.45%)
Aug 15, 2023	35.78	35.78	35.57	35.68	83,305	-0.37(-1.03%)
Aug 14, 2023	35.94	36.07	35.92	36.05	17,237	+0.06(+0.17%)
Aug 11, 2023	36.00	36.10	35.93	35.99	23,226	-0.24(-0.66%)
Aug 10, 2023	36.35	36.45	36.23	36.23	33,092	+0.18(+0.50%)
Aug 09, 2023	36.00	36.19	35.98	36.05	48,087	+0.04(+0.12%)
Aug 08, 2023	35.83	36.00	35.79	36.00	32,277	+0.04(+0.10%)
Aug 07, 2023	35.90	36.04	35.84	35.97	105,514	+0.25(+0.70%)
Aug 04, 2023	35.67	35.99	35.63	35.72	78,226	-0.09(-0.25%)
Aug 03, 2023	35.71	35.87	35.71	35.81	13,478	-0.15(-0.42%)
Aug 02, 2023	36.12	36.15	35.91	35.96	36,683	-0.53(-1.45%)
Aug 01, 2023	36.51	36.60	36.36	36.48	135,938	-0.29(-0.79%)
Jul 31, 2023	36.79	36.79	36.63	36.77	27,115	+0.14(+0.38%)
Jul 28, 2023	36.69	36.76	36.55	36.63	96,297	+0.12(+0.33%)
Jul 27, 2023	36.76	36.78	36.48	36.51	21,925	+0.27(+0.74%)
Jul 26, 2023	36.04	36.35	36.04	36.24	30,595	-0.09(-0.25%)
Jul 25, 2023	36.40	36.48	36.33	36.33	37,420	-0.03(-0.08%)
Jul 24, 2023	36.31	36.42	36.26	36.36	24,562	-0.03(-0.08%)
Jul 21, 2023	36.31	36.44	36.28	36.39	23,792	+0.17(+0.47%)
Jul 20, 2023	36.22	36.33	36.19	36.23	28,909	+0.19(+0.53%)
Jul 19, 2023	36.16	36.19	36.03	36.04	32,163	+0.06(+0.15%)
Jul 18, 2023	35.76	36.01	35.76	35.98	19,334	+0.18(+0.52%)
Jul 17, 2023	35.73	35.80	35.71	35.80	27,139	-0.02(-0.06%)
Jul 14, 2023	36.04	36.06	35.82	35.82	21,629	-0.13(-0.37%)
Jul 13, 2023	35.99	36.01	35.90	35.95	8,134	+0.27(+0.75%)
Jul 12, 2023	35.65	35.78	35.60	35.68	15,112	+0.37(+1.06%)
Jul 11, 2023	35.24	35.34	35.16	35.31	43,610	+0.21(+0.60%)
Jul 10, 2023	35.11	35.17	35.04	35.10	30,628	+0.09(+0.25%)
Jul 07, 2023	35.06	35.17	34.95	35.01	56,239	-0.07(-0.20%)
Jul 06, 2023	35.15	35.21	34.94	35.08	116,378	-0.71(-2.00%)
Jul 05, 2023	35.83	35.84	35.75	35.80	29,799	-0.33(-0.92%)
Jul 03, 2023	36.20	36.20	36.05	36.13	98,770	-0.09(-0.24%)
Jun 30, 2023	36.16	36.27	36.11	36.22	72,686	+0.40(+1.12%)
Jun 29, 2023	35.70	35.83	35.70	35.82	20,681	+0.10(+0.29%)
Jun 28, 2023	35.71	35.80	35.66	35.71	44,361	+0.14(+0.38%)
Jun 27, 2023	35.33	35.64	35.26	35.58	40,998	+0.25(+0.71%)
Jun 26, 2023	35.36	35.43	35.33	35.33	12,931	+0.05(+0.14%)
Jun 23, 2023	35.24	35.45	35.16	35.28	32,363	-0.29(-0.80%)
Jun 22, 2023	35.47	35.61	35.46	35.56	38,103	-0.05(-0.13%)
Jun 21, 2023	35.74	35.77	35.61	35.61	30,764	-0.28(-0.77%)
Jun 20, 2023	35.96	35.98	35.80	35.89	25,548	-0.32(-0.88%)
Jun 16, 2023	36.43	36.43	36.21	36.21	33,228	-0.00(-0.00%)
Jun 15, 2023	36.06	36.25	36.06	36.21	21,941	+0.00(+0.00%)
May 08, 2023	36.19	36.22	36.14	36.21	13,333	+0.06(+0.16%)
May 05, 2023	35.93	36.16	35.92	36.15	32,845	+0.45(+1.27%)
May 04, 2023	35.65	35.72	35.54	35.70	60,042	-0.09(-0.26%)
May 03, 2023	35.90	36.01	35.79	35.79	21,316	-0.07(-0.19%)
May 02, 2023	36.03	36.03	35.72	35.86	19,192	-0.47(-1.30%)
May 01, 2023	36.21	36.48	36.17	36.33	72,872	+0.17(+0.48%)
Apr 28, 2023	35.99	36.20	35.99	36.16	34,269	-0.04(-0.11%)
Apr 27, 2023	36.06	36.20	35.93	36.20	19,915	+0.39(+1.10%)
Apr 26, 2023	35.87	35.95	35.76	35.80	55,156	-0.14(-0.40%)
Apr 25, 2023	36.22	36.24	35.95	35.95	34,267	-0.36(-0.98%)
Apr 24, 2023	36.34	36.36	36.24	36.30	24,618	+0.02(+0.05%)
Apr 21, 2023	36.12	36.31	36.11	36.28	26,419	+0.24(+0.67%)
Apr 20, 2023	36.00	36.16	36.00	36.04	92,157	-0.07(-0.19%)
Apr 19, 2023	36.05	36.17	36.05	36.11	137,891	-0.06(-0.16%)
Apr 18, 2023	36.21	36.21	36.12	36.17	44,243	+0.07(+0.19%)
Apr 17, 2023	36.02	36.10	35.98	36.10	16,220	+0.02(+0.05%)
Apr 14, 2023	36.05	36.13	35.97	36.08	27,559	+0.12(+0.35%)
Apr 13, 2023	35.79	35.95	35.70	35.95	61,364	+0.28(+0.78%)
Apr 12, 2023	35.76	35.81	35.62	35.68	27,065	+0.09(+0.26%)
Apr 11, 2023	35.55	35.67	35.50	35.58	17,148	-0.03(-0.07%)
Apr 10, 2023	35.51	35.64	35.48	35.61	65,638	+0.18(+0.52%)
Apr 06, 2023	35.34	35.51	35.32	35.43	62,714	+0.27(+0.77%)
Apr 05, 2023	35.18	35.20	35.05	35.16	27,218	-0.02(-0.05%)
Apr 04, 2023	35.38	35.38	35.13	35.18	29,256	-0.15(-0.44%)
Apr 03, 2023	35.26	35.35	35.19	35.33	54,761	+0.10(+0.27%)
Mar 31, 2023	35.15	35.29	35.15	35.23	57,868	+0.21(+0.60%)
Mar 30, 2023	34.96	35.04	34.94	35.02	26,400	+0.28(+0.80%)
Mar 29, 2023	34.64	34.74	34.56	34.74	34,982	+0.63(+1.86%)
Mar 28, 2023	34.16	34.20	34.04	34.11	22,424	-0.17(-0.51%)
Mar 27, 2023	34.17	34.29	34.11	34.28	27,813	+0.33(+0.96%)
Mar 24, 2023	33.85	33.96	33.63	33.95	23,080	+0.01(+0.03%)
Mar 23, 2023	34.22	34.32	33.82	33.94	3,573,396	-0.04(-0.11%)
Mar 22, 2023	34.39	34.44	33.98	33.98	253,384	-0.37(-1.06%)
Mar 21, 2023	34.35	34.39	34.21	34.35	53,807	+0.53(+1.56%)
Mar 20, 2023	33.62	33.87	33.58	33.82	40,860	+0.42(+1.27%)
Mar 17, 2023	33.55	33.55	33.26	33.40	40,052	-0.47(-1.39%)
Mar 16, 2023	33.40	34.04	33.31	33.87	70,161	+0.29(+0.86%)
Mar 15, 2023	33.41	33.63	33.25	33.58	92,427	-0.77(-2.24%)
Mar 14, 2023	34.32	34.41	34.12	34.35	41,674	+0.58(+1.71%)
Mar 13, 2023	33.77	34.03	33.74	33.77	62,031	-0.61(-1.77%)
Mar 10, 2023	34.78	34.78	34.34	34.38	174,761	-0.53(-1.51%)
Mar 09, 2023	35.25	35.35	34.89	34.91	52,838	-0.46(-1.31%)
Mar 08, 2023	35.28	35.39	35.25	35.37	137,429	+0.10(+0.27%)
Mar 07, 2023	35.57	35.57	35.22	35.27	140,461	-0.26(-0.73%)
Mar 06, 2023	35.61	35.61	35.51	35.53	58,008	-0.18(-0.51%)
Mar 03, 2023	35.50	35.71	35.45	35.71	39,151	+0.30(+0.84%)
Mar 02, 2023	35.13	35.46	35.10	35.42	66,615	+0.26(+0.74%)
Mar 01, 2023	35.32	35.33	35.07	35.16	138,053	-0.03(-0.08%)
Feb 28, 2023	35.21	35.24	35.13	35.19	96,992	-0.19(-0.54%)
Feb 27, 2023	35.37	35.41	35.30	35.38	39,644	+0.31(+0.88%)
Feb 24, 2023	35.12	35.14	34.94	35.07	91,235	-0.45(-1.27%)
Feb 23, 2023	35.45	35.53	35.27	35.52	84,510	+0.24(+0.68%)
Feb 22, 2023	35.28	35.37	35.17	35.28	212,506	+0.01(+0.03%)
Feb 21, 2023	35.40	35.46	35.23	35.27	109,341	-0.36(-1.00%)
Feb 17, 2023	35.50	35.64	35.46	35.63	67,616	+0.09(+0.24%)
Feb 16, 2023	35.41	35.66	35.41	35.54	134,700	-0.07(-0.21%)
Feb 15, 2023	35.36	35.64	35.36	35.62	47,056	+0.13(+0.37%)
Feb 14, 2023	35.22	35.49	35.22	35.48	101,344	+0.15(+0.44%)
Feb 13, 2023	35.10	35.34	35.10	35.33	90,472	+0.31(+0.88%)
Feb 10, 2023	34.94	35.02	34.84	35.02	51,095	-0.12(-0.33%)
Feb 09, 2023	35.39	35.39	35.05	35.14	66,588	-0.02(-0.05%)
Feb 08, 2023	35.23	35.26	35.05	35.16	1,093,792	-0.07(-0.19%)
Feb 07, 2023	34.97	35.29	34.94	35.22	112,154	+0.14(+0.41%)
Feb 06, 2023	35.01	35.08	34.89	35.08	73,060	-0.21(-0.60%)
Feb 03, 2023	34.95	35.31	34.95	35.29	2,704,813	+0.25(+0.71%)
Feb 02, 2023	35.00	35.07	34.88	35.04	105,465	+0.23(+0.66%)
Feb 01, 2023	34.66	34.89	34.50	34.81	274,005	+0.07(+0.19%)
Jan 31, 2023	34.47	34.74	34.47	34.74	48,201	+0.21(+0.61%)
Jan 30, 2023	34.59	34.68	34.53	34.53	23,435	-0.10(-0.28%)
Jan 27, 2023	34.55	34.71	34.54	34.63	73,566	-0.06(-0.17%)
Jan 26, 2023	34.65	34.68	34.53	34.68	46,725	+0.08(+0.22%)
Jan 25, 2023	34.37	34.64	34.36	34.61	93,697	+0.01(+0.03%)
Jan 24, 2023	34.52	34.62	34.41	34.60	100,309	-0.11(-0.30%)
Jan 23, 2023	34.50	34.70	34.48	34.70	47,254	+0.17(+0.50%)
Jan 20, 2023	34.32	34.53	34.31	34.53	29,822	+0.21(+0.62%)
Jan 19, 2023	34.31	34.33	34.18	34.32	77,987	-0.22(-0.64%)
Jan 18, 2023	34.83	34.84	34.54	34.54	29,157	-0.19(-0.55%)
Jan 17, 2023	34.64	34.82	34.63	34.73	78,267	+0.12(+0.33%)
Jan 13, 2023	34.43	34.62	34.43	34.62	35,997	+0.14(+0.42%)
Jan 12, 2023	34.37	34.49	34.21	34.47	52,964	+0.18(+0.53%)
Jan 11, 2023	34.18	34.29	34.09	34.29	334,752	+0.32(+0.93%)
Jan 10, 2023	33.80	33.99	33.80	33.97	65,255	+0.16(+0.47%)
Jan 09, 2023	33.97	34.08	33.81	33.81	32,238	-0.04(-0.11%)
Jan 06, 2023	33.53	33.88	33.53	33.85	124,443	+0.47(+1.40%)
Jan 05, 2023	33.38	33.48	33.35	33.39	29,992	+0.01(+0.03%)
Jan 04, 2023	33.37	33.44	33.28	33.38	77,381	+0.46(+1.40%)
Jan 03, 2023	33.01	33.09	32.82	32.91	205,506	+0.77(+2.39%)
Dec 30, 2022	32.41	32.41	32.13	32.14	63,043	-0.46(-1.42%)
Dec 29, 2022	32.48	32.69	32.48	32.61	41,837	+0.35(+1.08%)
Dec 28, 2022	32.53	32.53	32.26	32.26	81,932	-0.24(-0.74%)
Dec 27, 2022	32.55	32.58	32.48	32.50	47,995	+0.04(+0.14%)
Dec 23, 2022	32.31	32.48	32.28	32.46	37,626	+0.03(+0.10%)
Dec 22, 2022	32.52	32.57	32.18	32.42	15,142	-0.16(-0.49%)
Dec 21, 2022	32.35	32.66	32.35	32.58	35,971	+0.54(+1.70%)
Dec 20, 2022	32.03	32.15	32.02	32.04	29,304	-0.03(-0.11%)
Dec 19, 2022	32.22	32.24	32.00	32.07	108,105	-0.02(-0.07%)
Dec 16, 2022	32.07	32.16	31.96	32.10	159,676	-0.30(-0.91%)
Dec 15, 2022	32.59	32.61	32.39	32.39	46,939	-0.66(-1.99%)
Dec 14, 2022	33.20	33.28	33.04	33.05	34,689	-0.15(-0.45%)
Dec 13, 2022	33.49	33.55	33.07	33.20	91,795	+0.24(+0.73%)
Dec 12, 2022	32.95	32.96	32.76	32.96	22,998	+0.13(+0.41%)
Dec 09, 2022	32.87	32.99	32.82	32.82	85,971	+0.02(+0.06%)
Dec 08, 2022	32.75	32.86	32.68	32.80	36,660	-0.05(-0.15%)
Dec 07, 2022	32.87	32.96	32.78	32.85	103,539	-0.18(-0.55%)
Dec 06, 2022	33.13	33.13	32.87	33.03	234,501	-0.13(-0.40%)
Dec 05, 2022	33.22	33.29	33.09	33.17	91,336	-0.18(-0.55%)
Dec 02, 2022	33.21	33.37	33.19	33.35	129,870	-0.01(-0.03%)
Dec 01, 2022	33.44	33.44	33.23	33.36	540,944	-0.09(-0.26%)
Nov 30, 2022	33.15	33.45	33.01	33.45	92,299	+0.47(+1.43%)
Nov 29, 2022	32.90	33.00	32.86	32.97	25,333	+0.20(+0.61%)
Nov 28, 2022	32.89	32.98	32.78	32.78	24,571	-0.31(-0.93%)
Nov 25, 2022	33.01	33.12	33.00	33.08	14,000	+0.22(+0.68%)
Nov 23, 2022	32.80	32.89	32.75	32.86	19,589	+0.01(+0.04%)
Nov 22, 2022	32.66	32.85	32.66	32.85	84,927	+0.21(+0.66%)
Nov 21, 2022	32.53	32.68	32.53	32.63	124,079	+0.06(+0.17%)
Nov 18, 2022	32.61	32.64	32.49	32.57	247,333	+0.15(+0.47%)
Nov 17, 2022	32.08	32.42	32.07	32.42	206,186	+0.11(+0.34%)
Nov 16, 2022	32.42	32.42	32.28	32.31	31,304	-0.08(-0.25%)
Nov 15, 2022	32.64	32.66	32.16	32.39	48,091	+0.00(+0.00%)
Nov 14, 2022	32.56	32.72	32.38	32.39	52,220	-0.16(-0.50%)
Nov 11, 2022	32.42	32.63	32.39	32.55	39,699	+0.08(+0.24%)
Nov 10, 2022	32.28	32.48	32.09	32.48	82,311	+1.08(+3.45%)
Nov 09, 2022	31.50	31.65	31.40	31.40	77,783	-0.17(-0.55%)
Nov 08, 2022	31.51	31.67	31.43	31.57	43,688	+0.20(+0.64%)
Nov 07, 2022	31.42	31.43	31.33	31.37	23,468	-0.05(-0.15%)
Nov 04, 2022	31.38	31.54	31.18	31.41	73,744	+0.71(+2.31%)
Nov 03, 2022	30.50	30.76	30.50	30.71	13,684	+0.05(+0.17%)
Nov 02, 2022	30.91		30.65	30.65	67,596	-0.38(-1.22%)
Nov 01, 2022	31.23	31.23	30.93	31.03	149,852	+0.21(+0.68%)
Oct 31, 2022	30.76	30.88	30.76	30.82	26,537	-0.13(-0.43%)
Oct 28, 2022	30.58	30.96	30.58	30.96	26,336	+0.38(+1.24%)
Oct 27, 2022	30.75	30.83	30.58	30.58	26,920	-0.03(-0.11%)
Oct 26, 2022	30.50	30.83	30.50	30.61	63,542	-0.03(-0.09%)
Oct 25, 2022	30.27	30.64	30.27	30.64	64,633	+0.38(+1.25%)
Oct 24, 2022	30.20	30.32	30.17	30.26	41,682	+0.24(+0.81%)
Oct 21, 2022	29.55	30.02	29.52	30.02	41,863	+0.28(+0.95%)
Oct 20, 2022	29.75	29.93	29.67	29.73	22,633	-0.06(-0.19%)
Oct 19, 2022	29.80	29.88	29.64	29.79	45,513	-0.20(-0.66%)
Oct 18, 2022	30.20	30.20	29.87	29.99	66,222	+0.30(+1.00%)
Oct 17, 2022	29.72	29.84	29.67	29.69	49,220	+0.58(+2.01%)
Oct 14, 2022	29.69	29.69	29.09	29.11	44,979	-0.23(-0.78%)
Oct 13, 2022	28.42	29.37	28.37	29.34	66,840	+0.52(+1.80%)
Oct 12, 2022	28.84	28.96	28.82	28.82	81,873	-0.10(-0.33%)
Oct 11, 2022	28.96	29.15	28.86	28.91	43,088	-0.33(-1.11%)
Oct 10, 2022	29.39	29.43	29.12	29.24	59,338	-0.03(-0.10%)
Oct 07, 2022	29.50	29.52	29.17	29.27	35,336	-0.34(-1.13%)
Oct 06, 2022	29.72	29.78	29.59	29.60	103,697	-0.33(-1.09%)
Oct 05, 2022	29.82	30.08	29.70	29.93	138,747	-0.16(-0.55%)
Oct 04, 2022	29.95	30.15	29.95	30.09	88,144	+0.91(+3.12%)
Oct 03, 2022	29.04	29.33	28.97	29.18	134,618	+0.49(+1.70%)
Sep 30, 2022	28.81	29.04	28.69	28.69	134,071	-0.02(-0.07%)
Sep 29, 2022	28.81	28.81	28.52	28.71	110,327	-0.61(-2.09%)
Sep 28, 2022	29.02	29.38	28.97	29.33	102,590	+0.25(+0.86%)
Sep 27, 2022	29.25	29.36	28.90	29.08	191,016	-0.06(-0.20%)
Sep 26, 2022	29.13	29.31	29.02	29.13	269,271	-0.11(-0.36%)
Sep 23, 2022	29.30	29.30	29.08	29.24	180,483	-0.55(-1.83%)
Sep 22, 2022	29.95	29.97	29.70	29.79	57,746	-0.09(-0.29%)
Sep 21, 2022	30.10	30.27	29.87	29.87	91,796	-0.09(-0.29%)
Sep 20, 2022	30.07	30.07	29.79	29.96	78,677	-0.47(-1.54%)
Sep 19, 2022	30.09	30.46	30.09	30.43	82,525	+0.02(+0.06%)
Sep 16, 2022	30.38	30.50	30.23	30.41	310,860	-0.22(-0.72%)
Sep 15, 2022	30.67	30.84	30.58	30.63	69,676	-0.23(-0.75%)
Sep 14, 2022	30.77	30.92	30.73	30.86	45,486	-0.03(-0.09%)
Sep 13, 2022	31.30	31.41	30.88	30.89	68,435	-0.69(-2.18%)
Sep 12, 2022	31.53	31.65	31.52	31.58	36,026	+0.36(+1.17%)
Sep 09, 2022	31.07	31.22	31.02	31.21	314,849	+0.62(+2.04%)
Sep 08, 2022	30.25	30.66	30.23	30.59	44,620	-0.08(-0.25%)
Sep 07, 2022	30.43	30.68	30.38	30.67	100,807	+0.21(+0.69%)
Sep 06, 2022	30.68	30.73	30.44	30.46	81,783	+0.23(+0.76%)
Sep 02, 2022	30.70	30.87	30.23	30.23	117,139	-0.20(-0.66%)