AMEX, DBEF End of Day and Historical Stock Data [Xt MSCI EAFE Hedged Equity ETF]

11 Aug 25 16:31

LAST: 45.01	CHANGE: 0.06	OPEN: 45.06	HIGH: 45.08	ASK: 33.92	VOLUME: 416.5K
LAST: 45.01	CHG(%): 0.13	PREV: 45.07	LOW: 44.95	BID: 30.40

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	45.06	45.09	44.95	45.01	416.4K
08 Aug 25	44.89	45.08	44.89	45.07	470.7K
07 Aug 25	44.81	44.87	44.61	44.67	469.8K
06 Aug 25	44.36	44.41	44.30	44.36	685.9K
05 Aug 25	44.41	44.41	44.17	44.30	677.3K
04 Aug 25	44.07	44.25	44.05	44.25	1.2M
01 Aug 25	43.75	43.78	43.43	43.78	1.4M
31 Jul 25	44.55	44.71	44.25	44.35	790K
30 Jul 25	44.72	44.73	43.93	44.68	972.5K
29 Jul 25	44.69	44.79	44.54	44.54	1.24M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

45.01