Db-Xt MSCI Southern Europe Hedged Eqty ETF (NY: EURZ )

20.78 UNCHANGED
Last Price Updated: 8:00 PM EST, Mar 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.07 26.07 26.07 26.07 86 -0.21(-0.81%)
Nov 29, 2021 26.28 26.28 26.28 26.28 21 +0.16(+0.62%)
Nov 26, 2021 26.12 26.12 26.12 26.12 0 -0.77(-2.85%)
Nov 24, 2021 26.84 26.89 26.67 26.89 551 -0.19(-0.70%)
Nov 23, 2021 27.08 27.08 27.08 27.08 0 -0.09(-0.33%)
Nov 22, 2021 27.17 27.17 27.17 27.17 20 -0.22(-0.80%)
Nov 19, 2021 27.69 27.69 27.39 27.39 430 -0.45(-1.61%)
Nov 18, 2021 27.84 27.84 27.84 27.84 60 +0.06(+0.22%)
Nov 17, 2021 27.78 27.78 27.78 27.78 0 +0.02(+0.06%)
Nov 16, 2021 27.76 27.76 27.76 27.76 0 -0.02(-0.06%)
Nov 15, 2021 27.78 27.78 27.78 27.78 41 -0.12(-0.43%)
Nov 12, 2021 27.90 27.90 27.90 27.90 100 +0.08(+0.27%)
Nov 11, 2021 27.82 27.82 27.82 27.82 0 +0.06(+0.21%)
Nov 10, 2021 27.76 27.76 27.76 27.76 0 -0.39(-1.37%)
Nov 09, 2021 28.15 28.15 28.15 28.15 0 -0.01(-0.04%)
Nov 08, 2021 28.16 28.16 28.16 28.16 3 +0.00(+0.01%)
Nov 05, 2021 28.16 28.16 28.16 28.16 0 +0.09(+0.34%)
Nov 04, 2021 28.06 28.06 28.06 28.06 42 -0.07(-0.24%)
Nov 03, 2021 28.13 28.13 28.13 28.13 1 +0.30(+1.10%)
Nov 02, 2021 27.83 27.83 27.83 27.83 0 +0.01(+0.04%)
Nov 01, 2021 27.81 27.81 27.81 27.81 0 +0.26(+0.93%)
Oct 29, 2021 27.56 27.56 27.56 27.56 0 -0.18(-0.65%)
Oct 28, 2021 27.74 27.74 27.74 27.74 0 +0.36(+1.31%)
Oct 27, 2021 27.38 27.38 27.38 27.38 0 -0.06(-0.21%)
Oct 26, 2021 27.39 27.44 27.44 0 +0.12(+0.43%)
Oct 25, 2021 27.31 27.32 27.31 27.32 102 -0.14(-0.51%)
Oct 22, 2021 27.46 27.46 27.46 27.46 0 +0.18(+0.67%)
Oct 21, 2021 27.28 27.28 27.28 27.28 0 -0.04(-0.16%)
Oct 20, 2021 27.32 27.32 27.32 27.32 1 +0.12(+0.43%)
Oct 19, 2021 27.21 27.21 27.20 27.20 102 +0.13(+0.47%)
Oct 18, 2021 27.08 27.08 27.08 27.08 0 -0.17(-0.61%)
Oct 15, 2021 27.24 27.24 27.24 27.24 0 +0.18(+0.67%)
Oct 14, 2021 27.06 27.06 27.06 27.06 0 +0.36(+1.34%)
Oct 13, 2021 26.70 26.70 26.70 26.70 0 +0.35(+1.32%)
Oct 12, 2021 26.40 26.40 26.35 26.35 119 +0.04(+0.16%)
Oct 11, 2021 26.31 26.31 26.31 26.31 12 -0.18(-0.68%)
Oct 08, 2021 26.49 26.49 26.49 26.49 0 -0.04(-0.16%)
Oct 07, 2021 26.53 26.53 26.53 26.53 3 +0.23(+0.86%)
Oct 06, 2021 26.31 26.31 26.31 26.31 0 -0.22(-0.82%)
Oct 05, 2021 26.53 26.53 26.53 26.53 88 +0.20(+0.76%)
Oct 04, 2021 26.33 26.33 26.33 26.33 2 -0.20(-0.77%)
Oct 01, 2021 26.53 26.53 26.53 26.53 0 +0.16(+0.60%)
Sep 30, 2021 26.37 26.37 26.37 26.37 1 -0.20(-0.76%)
Sep 29, 2021 26.61 26.63 26.57 26.57 437 -0.13(-0.50%)
Sep 28, 2021 27.05 27.05 26.64 26.71 1,012 -0.66(-2.40%)
Sep 27, 2021 27.40 27.40 27.36 27.36 474 -0.02(-0.09%)
Sep 24, 2021 27.43 27.43 27.39 27.39 102 -0.28(-0.99%)
Sep 23, 2021 27.66 27.66 27.66 27.66 1 +0.38(+1.40%)
Sep 22, 2021 27.28 27.28 27.28 27.28 80 +0.26(+0.95%)
Sep 21, 2021 27.02 27.02 27.02 27.02 6 +0.36(+1.35%)
Sep 20, 2021 26.74 26.74 26.63 26.66 941 -0.62(-2.28%)
Sep 17, 2021 27.29 27.29 27.29 27.29 100 -0.39(-1.42%)
Sep 16, 2021 27.68 27.68 27.68 27.68 45 +0.01(+0.04%)
Sep 15, 2021 27.67 27.67 27.67 27.67 2 -0.06(-0.23%)
Sep 14, 2021 27.73 27.73 27.73 27.73 0 -0.07(-0.24%)
Sep 13, 2021 27.80 27.80 27.80 27.80 1 +0.20(+0.74%)
Sep 10, 2021 27.60 27.60 27.60 27.60 0 -0.13(-0.46%)
Sep 09, 2021 27.83 27.83 27.73 27.73 1,724 -0.08(-0.30%)
Sep 08, 2021 27.81 27.81 27.81 27.81 8 -0.26(-0.93%)
Sep 07, 2021 28.13 28.14 28.07 28.07 1,726 +0.03(+0.09%)
Sep 03, 2021 28.04 28.04 28.04 28.04 536 -0.18(-0.65%)
Sep 02, 2021 28.23 28.23 28.23 28.23 11 +0.08(+0.28%)
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.