Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)
40.18
-0.25
(-0.62%)
USD |
NYSEARCA |
Apr 25, 16:00
40.19
+0.01
(+0.02%)
After-Hours: 20:00
DBEF Price: 40.18 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 39.92 | 40.22 | 39.83 | 40.18 | 847797.0 |
Apr 24, 2024 | 40.54 | 40.70 | 40.30 | 40.43 | 648956.0 |
Apr 23, 2024 | 40.29 | 40.51 | 40.25 | 40.48 | 524791.0 |
Apr 22, 2024 | 40.00 | 40.29 | 39.90 | 40.18 | 1.163M |
Apr 19, 2024 | 39.66 | 39.78 | 39.60 | 39.70 | 419821.0 |
Apr 18, 2024 | 39.70 | 39.88 | 39.62 | 39.68 | 891063.0 |
Apr 17, 2024 | 39.94 | 39.96 | 39.60 | 39.71 | 795378.0 |
Apr 16, 2024 | 39.85 | 39.94 | 39.66 | 39.81 | 1.397M |
Apr 15, 2024 | 40.64 | 40.70 | 40.08 | 40.12 | 800704.0 |
Apr 12, 2024 | 40.42 | 40.54 | 40.10 | 40.15 | 771188.0 |
Apr 11, 2024 | 40.50 | 40.64 | 40.16 | 40.54 | 570554.0 |
Apr 10, 2024 | 40.25 | 40.50 | 40.21 | 40.42 | 1.319M |
Apr 09, 2024 | 40.65 | 40.67 | 40.36 | 40.54 | 472052.0 |
Apr 08, 2024 | 40.64 | 40.65 | 40.53 | 40.62 | 581560.0 |
Apr 05, 2024 | 40.34 | 40.48 | 40.25 | 40.40 | 566065.0 |
Apr 04, 2024 | 40.80 | 40.82 | 40.22 | 40.25 | 599901.0 |
Apr 03, 2024 | 40.48 | 40.68 | 40.48 | 40.63 | 583133.0 |
Apr 02, 2024 | 40.54 | 40.58 | 40.44 | 40.58 | 977925.0 |
Apr 01, 2024 | 41.80 | 41.80 | 40.86 | 40.92 | 1.155M |
Mar 28, 2024 | 40.84 | 40.95 | 40.84 | 40.93 | 733568.0 |
Mar 27, 2024 | 40.86 | 40.97 | 40.80 | 40.97 | 512051.0 |
Mar 26, 2024 | 40.80 | 40.84 | 40.71 | 40.72 | 527485.0 |
Mar 25, 2024 | 40.57 | 40.71 | 40.54 | 40.60 | 416802.0 |
Mar 22, 2024 | 40.78 | 40.80 | 40.68 | 40.76 | 362059.0 |
Mar 21, 2024 | 40.63 | 40.77 | 40.63 | 40.71 | 510919.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.47
Minimum
Mar 16 2020
40.97
Maximum
Mar 27 2024
34.84
Average
35.10
Median
Jul 15 2022