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

27.63 USD +0.59 (+2.19%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 27.63 27.63 27.63 27.63 100 +0.59(+2.19%)
May 13, 2021 27.04 27.04 27.04 27.04 10 +0.29(+1.10%)
May 12, 2021 26.75 26.75 26.75 26.75 100 -0.32(-1.18%)
May 11, 2021 27.07 27.07 27.07 27.07 39 -0.30(-1.09%)
May 10, 2021 27.39 27.39 27.37 27.37 120 -0.26(-0.95%)
May 07, 2021 27.46 27.63 27.46 27.63 219 +0.38(+1.41%)
May 06, 2021 27.07 27.24 27.07 27.24 301 +0.23(+0.86%)
May 05, 2021 27.01 27.01 27.01 27.01 40 +0.35(+1.32%)
May 04, 2021 26.66 26.66 26.66 26.66 60 -0.48(-1.77%)
May 03, 2021 26.93 27.14 26.93 27.14 6,890 +0.33(+1.22%)
Apr 30, 2021 26.90 26.90 26.81 26.81 100 -0.45(-1.66%)
Apr 29, 2021 27.27 27.27 27.27 27.27 163 +0.01(+0.03%)
Apr 28, 2021 27.26 27.26 27.26 27.26 1 +0.10(+0.37%)
Apr 27, 2021 27.09 27.16 27.09 27.16 452 +0.03(+0.09%)
Apr 26, 2021 27.12 27.13 27.11 27.13 6,939 +0.08(+0.30%)
Apr 23, 2021 27.05 27.05 27.05 27.05 100 +0.28(+1.06%)
Apr 22, 2021 26.77 26.77 26.77 26.77 200 -0.02(-0.07%)
Apr 21, 2021 26.68 26.79 26.68 26.79 444 +0.23(+0.85%)
Apr 20, 2021 26.56 26.56 26.56 26.56 140 -0.43(-1.60%)
Apr 19, 2021 26.97 27.01 26.97 26.99 646 +0.01(+0.03%)
Apr 16, 2021 26.91 26.99 26.89 26.99 1,400 +0.32(+1.21%)
Apr 15, 2021 26.63 26.66 26.63 26.66 277 +0.17(+0.63%)
Apr 14, 2021 26.50 26.50 26.50 26.50 0 -0.02(-0.07%)
Apr 13, 2021 26.51 26.51 26.51 26.51 20 +0.19(+0.72%)
Apr 12, 2021 26.32 26.33 26.32 26.33 241 -0.10(-0.39%)
Apr 09, 2021 26.36 26.43 26.36 26.43 500 +0.04(+0.15%)
Apr 08, 2021 26.39 26.39 26.39 26.39 11 +0.12(+0.46%)
Apr 07, 2021 26.27 26.27 26.27 26.27 71 +0.09(+0.36%)
Apr 06, 2021 26.29 26.29 26.16 26.18 1,139 -0.35(-1.31%)
Apr 05, 2021 26.46 26.53 26.46 26.53 718 +0.49(+1.89%)
Apr 01, 2021 25.84 26.03 25.84 26.03 3,100 +0.44(+1.73%)
Mar 31, 2021 25.59 25.59 25.59 25.59 8 +0.03(+0.10%)
Mar 30, 2021 25.56 25.56 25.56 25.56 59 +0.02(+0.10%)
Mar 29, 2021 25.54 25.54 25.54 25.54 202 -0.03(-0.12%)
Mar 26, 2021 25.57 25.57 25.57 25.57 0 +0.29(+1.16%)
Mar 25, 2021 25.06 25.28 25.06 25.28 1,168 +0.13(+0.50%)
Mar 24, 2021 25.15 25.15 25.15 25.15 136 -0.07(-0.26%)
Mar 23, 2021 25.22 25.22 25.22 25.22 2 -0.30(-1.17%)
Mar 22, 2021 25.51 25.51 25.51 25.51 25 +0.02(+0.10%)
Mar 19, 2021 25.47 25.49 25.46 25.49 1,300 -0.02(-0.07%)
Mar 18, 2021 25.79 25.80 25.51 25.51 1,306 -0.31(-1.20%)
Mar 17, 2021 25.81 25.82 25.81 25.82 232 +0.24(+0.93%)
Mar 16, 2021 25.58 25.58 25.57 25.58 1,400 -0.03(-0.11%)
Mar 15, 2021 25.61 25.61 25.61 25.61 201 -0.08(-0.32%)
Mar 12, 2021 25.69 25.69 25.69 25.69 0 +0.02(+0.07%)
Mar 11, 2021 25.65 25.68 25.65 25.68 3,908 +0.24(+0.92%)
Mar 10, 2021 25.36 25.45 25.36 25.44 8,800 +0.21(+0.82%)
Mar 09, 2021 25.18 25.25 25.18 25.23 7,236 +0.32(+1.28%)
Mar 08, 2021 24.91 24.91 24.91 24.91 2 +0.09(+0.37%)
Mar 05, 2021 24.61 24.82 24.61 24.82 200 +0.14(+0.55%)
Mar 04, 2021 24.69 24.85 24.69 24.69 110 -0.31(-1.23%)
Mar 03, 2021 25.15 25.15 25.00 25.00 424 -0.14(-0.54%)
Mar 02, 2021 25.20 25.20 25.13 25.13 100 +0.04(+0.17%)
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.