Xtrackers MSCI EAFE Hedged Equity ETF Historical Data - DBEF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-0.563316809374	44.38	44.74	44.125	683336	44.47969745	SP
4	0.88	2.03468208092	43.25	44.74	42.71	755474	43.74980726	SP
12	2.65	6.38862102218	41.48	44.74	40.534	688319	42.6224067	SP
26	2.98	7.24179829891	41.15	44.74	40.1298	563977	42.13765648	SP
52	5.28	13.5907335907	38.85	44.74	37.41	599117	41.41208712	SP
156	6.78	18.1526104418	37.35	44.74	32.16	633101	37.55362065	SP
260	9.58	27.7279305355	34.55	44.74	22.55	686707	35.29920316	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740007800	44.29	-0.43	-0.96	44.26	44.4136	44.1635	589568
1739921400	44.72	0.37	0.83	44.63	44.74	44.6	949940
1739575800	44.35	-0.06	-0.14	44.44	44.5	44.29	553771
1739489400	44.41	0.18	0.41	44.38	44.49	44.3201	640063
1739403000	44.23	0.27	0.61	43.86	44.2399	43.845	1074742
1739316600	43.96	0.09	0.21	43.78	44.0199	43.77	598396
1739230200	43.87	0.38	0.87	43.75	43.87	43.725	931010
1738971000	43.49	-0.33	-0.75	43.72	43.81	43.46	626228
1738884600	43.82	0.22	0.50	43.78	43.895	43.66	969217
1738798200	43.6	0.35	0.81	43.35	43.6	43.245	844931
1738711800	43.25	0.11	0.25	43.22	43.365	43.18	738452
1738625400	43.14	-0.38	-0.87	42.98	43.31	42.71	956560
1738366200	43.52	-0.34	-0.78	43.79	43.825	43.455	531189
1738279800	43.86	0.54	1.25	43.58	43.87	43.57	689710
1738193400	43.32	0.03	0.07	43.36	43.437312	43.2057	620420
1738107000	43.29	0.23	0.53	43.27	43.299	43.055	969143
1738020600	43.06	-0.16	-0.37	42.81	43.13	42.7852	750055
1737761400	43.22	0.38	0.89	43.25	43.4	43.15	565138
1737675000	42.84	0	0.00	42.84	42.84	42.84	0
1737588600	42.84	-0.06	-0.14	43.01	43.02	42.84	560524
1737502200	42.9	0.42	0.99	42.69	42.9	42.66	736516
1737156600	42.48	0.41	0.97	42.46	42.5357	42.26	695970
1737070200	42.07	0.04	0.10	42.17	42.235	42.0301	1828181
1736983800	42.03	0.42	1.01	41.89	42.04	41.85	876443
1736897400	41.61	-0.07	-0.17	41.61	41.72	41.435	689690
1736811000	41.68	-0.06	-0.14	41.3	41.68	41.3	1209057
1736551800	41.74	-0.36	-0.86	41.895	41.96	41.6114	867642
1736379000	42.1	0.18	0.43	41.97	42.12	41.844	737652
1736292600	41.92	-0.04	-0.10	42.22	42.24	41.92	587796
1736206200	41.96	0.27	0.65	41.83	42.126	41.81	869926
1735947000	41.69	0.03	0.07	41.61	41.699	41.51	575624
1735860600	41.66	0.26	0.63	41.66	41.8471	41.52	1374964
1735687800	41.4	0.02	0.05	41.6	41.65	41.4	713579
1735601400	41.38	-0.3	-0.72	41.45	41.6	41.2701	755844
1735342200	41.68	-0.07	-0.17	41.6	41.7165	41.525	491290
1735255800	41.75	0.26	0.63	41.71	41.8	41.6125	280310
1735077840	41.49	0.16	0.39	41.35	41.54	41.26	280741
1734996600	41.33	0.35	0.85	41.15	41.335	41.025	716011
1734737400	40.98	-0.62	-1.49	40.68	41.185	40.534	735581
1734651000	41.6	0.05	0.12	41.71	41.75	41.515	605069
1734564600	41.55	-0.54	-1.28	42.12	42.18	41.4449	542852
1734478200	42.09	-0.06	-0.14	42.1	42.175	42.04	467557
1734391800	42.15	-0.15	-0.35	42.23	42.2999	42.15	954425
1734132600	42.3	-0.08	-0.19	42.4019	42.42	42.235	473133
1734046200	42.38	-0.28	-0.66	42.45	42.54	42.36	363136
1733959800	42.66	0.41	0.97	42.5	42.66	42.465	393608
1733873400	42.25	-0.26	-0.61	42.4365	42.45	42.23	366296
1733787000	42.51	0.06	0.15	42.67	42.735	42.5	409753
1733527800	42.445	0.04	0.08	42.48	42.525	42.395	614785
1733441400	42.41	0.03	0.07	42.43	42.515	42.305	368326
1733355000	42.38	0.07	0.17	42.51	42.5199	42.28	583175
1733268600	42.31	0.23	0.55	42.25	42.35	42.1336	523573
1733182200	42.08	0.36	0.86	42.02	42.13	41.88	420708
1732917840	41.72	0.36	0.87	41.48	41.805	41.465	212633
1732750200	41.36	-0.12	-0.29	41.33	41.435	41.26	509353
1732663800	41.48	-0.26	-0.62	41.63	41.63	41.36	414883
1732577400	41.74	-0.05	-0.12	41.74	41.88	41.655	1270462
1732318200	41.79	0.35	0.84	41.53	41.83	41.53	344652
1732231800	41.44	0.09	0.22	41.22	41.455	41.0624	719574
1732145400	41.35	0.11	0.27	41.28	41.35	41.07	468749

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) Historical

Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free