Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) Historical Stock Data
39.70 ↑0.02 (0.05%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DBEF is down -0.14% a day on average. There have been 15 days where Xtrackers MSCI EAFE Hedged Equity ETF closed green and 15 days where DBEF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 39.66 | 39.70 | ↑$0.04 (0.10%) | 39.61 | 39.79 | 419.82K |
| 2024-04-18 | 39.70 | 39.68 | ↓$0.02 (-0.05%) | 39.63 | 39.88 | 891.06K |
| 2024-04-17 | 39.94 | 39.71 | ↓$0.23 (-0.58%) | 39.60 | 39.96 | 795.38K |
| 2024-04-16 | 39.85 | 39.81 | ↓$0.04 (-0.10%) | 39.67 | 39.94 | 1.40M |
| 2024-04-15 | 40.64 | 40.12 | ↓$0.52 (-1.28%) | 40.08 | 40.70 | 800.70K |
| 2024-04-12 | 40.42 | 40.15 | ↓$0.27 (-0.67%) | 40.10 | 40.54 | 771.19K |
| 2024-04-11 | 40.50 | 40.54 | ↑$0.04 (0.10%) | 40.17 | 40.63 | 570.55K |
| 2024-04-10 | 40.25 | 40.42 | ↑$0.17 (0.42%) | 40.21 | 40.50 | 1.32M |
| 2024-04-09 | 40.65 | 40.54 | ↓$0.11 (-0.27%) | 40.36 | 40.67 | 472.05K |
| 2024-04-08 | 40.64 | 40.62 | ↓$0.02 (-0.05%) | 40.54 | 40.65 | 581.56K |
| 2024-04-05 | 40.34 | 40.40 | ↑$0.06 (0.15%) | 40.25 | 40.48 | 566.07K |
| 2024-04-04 | 40.80 | 40.25 | ↓$0.55 (-1.35%) | 40.22 | 40.82 | 599.90K |
| 2024-04-03 | 40.48 | 40.63 | ↑$0.15 (0.37%) | 40.48 | 40.69 | 583.12K |
| 2024-04-02 | 40.54 | 40.58 | ↑$0.04 (0.10%) | 40.45 | 40.58 | 0.98M |
| 2024-04-01 | 41.80 | 40.92 | ↓$0.88 (-2.11%) | 40.86 | 41.80 | 1.16M |
| 2024-03-28 | 40.84 | 40.93 | ↑$0.09 (0.22%) | 40.84 | 40.95 | 733.56K |
| 2024-03-27 | 40.86 | 40.97 | ↑$0.11 (0.27%) | 40.80 | 40.97 | 512.05K |
| 2024-03-26 | 40.80 | 40.72 | ↓$0.08 (-0.20%) | 40.72 | 40.84 | 527.49K |
| 2024-03-25 | 40.57 | 40.60 | ↑$0.03 (0.07%) | 40.54 | 40.71 | 417.32K |
| 2024-03-22 | 40.78 | 40.76 | ↓$0.02 (-0.05%) | 40.68 | 40.81 | 362.06K |
| 2024-03-21 | 40.63 | 40.71 | ↑$0.08 (0.20%) | 40.63 | 40.77 | 510.92K |
| 2024-03-20 | 40.30 | 40.50 | ↑$0.20 (0.50%) | 40.26 | 40.51 | 493.04K |
| 2024-03-19 | 40.13 | 40.19 | ↑$0.06 (0.15%) | 40.05 | 40.27 | 491.52K |
| 2024-03-18 | 40.04 | 40.00 | ↓$0.04 (-0.10%) | 39.96 | 40.14 | 621.29K |
| 2024-03-15 | 39.97 | 39.94 | ↓$0.03 (-0.08%) | 39.82 | 40.03 | 630.88K |
| 2024-03-14 | 40.03 | 39.84 | ↓$0.19 (-0.47%) | 39.72 | 40.04 | 788.34K |
| 2024-03-13 | 39.92 | 39.97 | ↑$0.05 (0.13%) | 39.91 | 40.00 | 525.23K |
| 2024-03-12 | 39.75 | 39.98 | ↑$0.23 (0.58%) | 39.66 | 39.98 | 436.16K |
| 2024-03-11 | 39.56 | 39.61 | ↑$0.05 (0.13%) | 39.44 | 39.63 | 354.71K |
| 2024-03-08 | 39.98 | 39.81 | ↓$0.17 (-0.43%) | 39.75 | 40.02 | 540.20K |
Create an account or log in to view more rows.
$DBEF peak frustration
$DBEF take Friday energy into Monday
$DBEF Nothing but time to wait
$DBEF dont be a POS today
$DBEF beauty. Bag secured
$DBEF market starting to dump
$DBEF I like it
$DBEF wow. The volume is so low today. Unreal
$DBEF Bull flag forming?
$DBEF rip and dip today bulls