Xtrackers MSCI All World ex U.S. Hedged Equity ETF (DBAW) Historical Stock Data
41.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DBAW is down -0.01% a day on average. There have been 18 days where Xtrackers MSCI All World ex U.S. Hedged Equity ETF closed green and 12 days where DBAW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 41.07 | 41.13 | ↑$0.06 (0.14%) | 41.07 | 41.17 | 17.22K |
| 2025-12-22 | 40.99 | 41.02 | ↑$0.03 (0.07%) | 40.88 | 41.02 | 16.91K |
| 2025-12-19 | 40.81 | 40.97 | ↑$0.16 (0.40%) | 40.81 | 41.04 | 10.87K |
| 2025-12-18 | 41.36 | 41.35 | ↓$0.01 (-0.04%) | 41.32 | 41.47 | 7.18K |
| 2025-12-17 | 41.32 | 41.04 | ↓$0.28 (-0.67%) | 41.00 | 41.32 | 16.34K |
| 2025-12-16 | 41.27 | 41.26 | ↓$0.01 (-0.02%) | 41.14 | 41.27 | 10.93K |
| 2025-12-15 | 41.66 | 41.57 | ↓$0.09 (-0.22%) | 41.46 | 41.66 | 13.41K |
| 2025-12-12 | 41.72 | 41.49 | ↓$0.23 (-0.55%) | 41.32 | 41.72 | 7.85K |
| 2025-12-11 | 41.45 | 41.74 | ↑$0.29 (0.70%) | 41.45 | 41.74 | 11.90K |
| 2025-12-10 | 41.37 | 41.58 | ↑$0.21 (0.51%) | 41.32 | 41.65 | 17.83K |
| 2025-12-09 | 41.48 | 41.35 | ↓$0.13 (-0.31%) | 41.33 | 41.48 | 26.12K |
| 2025-12-08 | 41.41 | 41.40 | ↓$0.01 (-0.02%) | 41.31 | 41.44 | 8.46K |
| 2025-12-05 | 41.50 | 41.47 | ↓$0.03 (-0.07%) | 41.41 | 41.56 | 68.06K |
| 2025-12-04 | 41.31 | 41.38 | ↑$0.07 (0.17%) | 41.25 | 41.38 | 9.73K |
| 2025-12-03 | 41.03 | 41.22 | ↑$0.19 (0.46%) | 41.03 | 41.22 | 12.62K |
| 2025-12-02 | 41.17 | 41.07 | ↓$0.10 (-0.23%) | 41.04 | 41.17 | 6.71K |
| 2025-12-01 | 40.99 | 41.02 | ↑$0.03 (0.08%) | 40.96 | 41.16 | 20.92K |
| 2025-11-28 | 41.15 | 41.18 | ↑$0.03 (0.08%) | 41.14 | 41.18 | 2.49K |
| 2025-11-26 | 40.93 | 41.08 | ↑$0.15 (0.37%) | 40.91 | 41.11 | 18.59K |
| 2025-11-25 | 40.57 | 40.75 | ↑$0.17 (0.43%) | 40.40 | 41.00 | 12.90K |
| 2025-11-24 | 40.21 | 40.48 | ↑$0.27 (0.68%) | 40.21 | 40.50 | 11.45K |
| 2025-11-21 | 40.04 | 40.30 | ↑$0.26 (0.65%) | 39.98 | 40.31 | 9.58K |
| 2025-11-20 | 40.75 | 39.87 | ↓$0.88 (-2.15%) | 39.87 | 40.75 | 10.16K |
| 2025-11-19 | 40.31 | 40.37 | ↑$0.06 (0.15%) | 40.23 | 40.46 | 30.32K |
| 2025-11-18 | 40.15 | 40.31 | ↑$0.16 (0.39%) | 40.06 | 40.39 | 26.98K |
| 2025-11-17 | 41.10 | 40.68 | ↓$0.42 (-1.03%) | 40.63 | 41.11 | 53.31K |
| 2025-11-14 | 40.88 | 41.16 | ↑$0.28 (0.67%) | 40.82 | 41.34 | 19.54K |
| 2025-11-13 | 41.73 | 41.22 | ↓$0.51 (-1.22%) | 41.22 | 41.73 | 23.64K |
| 2025-11-12 | 41.77 | 41.80 | ↑$0.03 (0.06%) | 41.74 | 41.83 | 32.62K |
| 2025-11-11 | 41.42 | 41.54 | ↑$0.12 (0.29%) | 41.41 | 41.59 | 14.54K |
Create an account or log in to view more rows.
$DBAW love cooking these little bears on here
$DBAW dont be a POS today
$DBAW I gave in! Bought more 100 shares
$DBAW added more calls on that drop
$DBAW puts r going to print tomorrow
$DBAW somebody knows something
$DBAW why is there no volume? Is that suspicious?
$DBAW lfg!!! So much movement ! Buy n hodl!
$DBAW we finna be at the top yo
$DBAW Buy the dip.