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

27.29 USD -0.39 (-1.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 28.15 28.15 28.15 28.15 5 +0.26(+0.93%)
Aug 31, 2021 27.89 27.89 27.89 27.89 40 -0.01(-0.05%)
Aug 30, 2021 27.90 27.91 27.90 27.90 1,082 +0.02(+0.05%)
Aug 27, 2021 27.90 27.90 27.89 27.89 106 +0.29(+1.07%)
Aug 26, 2021 27.59 27.59 27.59 27.59 1 -0.17(-0.61%)
Aug 25, 2021 27.76 27.76 27.76 27.76 13 +0.02(+0.08%)
Aug 24, 2021 27.74 27.74 27.74 27.74 0 +0.04(+0.14%)
Aug 23, 2021 27.70 27.70 27.70 27.70 0 +0.26(+0.96%)
Aug 20, 2021 27.44 27.44 27.44 27.44 100 +0.14(+0.52%)
Aug 19, 2021 27.22 27.30 27.22 27.30 657 -0.30(-1.10%)
Aug 18, 2021 27.60 27.60 27.60 27.60 0 -0.06(-0.23%)
Aug 17, 2021 27.62 27.66 27.62 27.66 2,000 -0.31(-1.09%)
Aug 16, 2021 27.97 27.97 27.97 27.97 0 -0.14(-0.49%)
Aug 13, 2021 28.09 28.10 28.08 28.10 1,100 +0.17(+0.61%)
Aug 12, 2021 27.93 27.93 27.93 27.93 0 +0.04(+0.14%)
Aug 11, 2021 27.84 27.89 27.84 27.89 1,016 +0.18(+0.66%)
Aug 10, 2021 27.71 27.71 27.71 27.71 0 +0.06(+0.21%)
Aug 09, 2021 27.65 27.65 27.65 27.65 0 -0.03(-0.11%)
Aug 06, 2021 27.68 27.68 27.68 27.68 0 -0.07(-0.24%)
Aug 05, 2021 27.81 27.81 27.75 27.75 184 +0.14(+0.49%)
Aug 04, 2021 27.65 27.65 27.62 27.62 1,324 -0.01(-0.05%)
Aug 03, 2021 27.63 27.63 27.63 27.63 8 +0.19(+0.68%)
Aug 02, 2021 27.44 27.44 27.44 27.44 1 +0.09(+0.31%)
Jul 30, 2021 27.36 27.36 27.36 27.36 100 -0.16(-0.60%)
Jul 29, 2021 27.52 27.52 27.52 27.52 3 +0.19(+0.70%)
Jul 28, 2021 27.17 27.33 27.17 27.33 303 +0.17(+0.63%)
Jul 27, 2021 27.16 27.16 27.16 27.16 5 -0.11(-0.42%)
Jul 26, 2021 27.26 27.27 27.26 27.27 133 +0.10(+0.36%)
Jul 23, 2021 27.18 27.18 27.18 27.18 100 +0.26(+0.95%)
Jul 22, 2021 26.92 26.92 26.92 26.92 4 +0.07(+0.27%)
Jul 21, 2021 26.61 26.85 26.61 26.85 353 +0.50(+1.90%)
Jul 20, 2021 26.35 26.35 26.35 26.35 0 +0.23(+0.88%)
Jul 19, 2021 26.12 26.12 26.12 26.12 3 -0.59(-2.21%)
Jul 16, 2021 26.71 26.71 26.71 26.71 0 -0.22(-0.81%)
Jul 15, 2021 26.92 26.92 26.92 26.92 0 -0.29(-1.05%)
Jul 14, 2021 27.21 27.21 27.21 27.21 2 +0.12(+0.43%)
Jul 13, 2021 27.09 27.09 27.09 27.09 0 -0.23(-0.86%)
Jul 12, 2021 27.31 27.33 27.31 27.33 113 +0.15(+0.56%)
Jul 09, 2021 27.20 27.20 27.18 27.18 200 +0.52(+1.96%)
Jul 08, 2021 26.65 26.65 26.65 26.65 26 -0.44(-1.61%)
Jul 07, 2021 27.06 27.09 27.06 27.09 566 +0.13(+0.49%)
Jul 06, 2021 26.96 26.96 26.96 26.96 81 -0.26(-0.94%)
Jul 02, 2021 27.14 27.22 27.14 27.22 252 +0.04(+0.16%)
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.