MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DBEF — Xtrackers MSCI EAFE Hedged Equity ETF
NYSE ArcaXtrackers MSCI EAFE Hedged Equity ETF
$55.02
+0.43(+0.79%)
- O
- 54.84
- H
- 55.10
- L
- 54.65
- V
- 412.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$55.02
Period Return+32.83%
Period High$56.84
Period Low$40.88
Avg Daily Volume623.3K
Total Trading Days365
DBEF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.84 | $55.10 | $54.65 | $55.02 | +$0.43 | +0.79% | 412,382 | $54.95 | $54.65 $55.10 |
| Oct 1, 2026 | $54.78 | $54.85 | $54.30 | $54.59 | $-0.36 | -0.66% | 1,005,088 | $54.49 | $54.30 $54.85 |
| Sep 30, 2026 | $55.19 | $55.34 | $54.75 | $54.95 | $-0.18 | -0.33% | 771,400 | $55.05 | $54.75 $55.34 |
| Sep 29, 2026 | $55.14 | $55.32 | $54.88 | $55.13 | $-0.18 | -0.33% | 601,329 | $55.07 | $54.88 $55.32 |
| Sep 28, 2026 | $55.27 | $55.53 | $55.05 | $55.31 | $-0.12 | -0.22% | 623,141 | $55.31 | $55.05 $55.53 |
| Sep 25, 2026 | $55.26 | $55.49 | $55.09 | $55.43 | +$0.29 | +0.53% | 383,282 | $55.34 | $55.09 $55.49 |
| Sep 24, 2026 | $55.14 | $55.28 | $54.86 | $55.14 | $-0.02 | -0.04% | 522,943 | $55.09 | $54.86 $55.28 |
| Sep 23, 2026 | $55.32 | $55.44 | $55.01 | $55.16 | $-0.52 | -0.93% | 536,975 | $55.20 | $55.01 $55.44 |
| Sep 22, 2026 | $55.61 | $55.86 | $55.43 | $55.68 | +$0.23 | +0.41% | 336,073 | $55.63 | $55.43 $55.86 |
| Sep 21, 2026 | $55.34 | $55.56 | $55.18 | $55.45 | +$0.70 | +1.28% | 354,720 | $55.40 | $55.18 $55.56 |
| Sep 18, 2026 | $54.98 | $55.02 | $54.66 | $54.75 | $-0.55 | -0.99% | 335,024 | $54.79 | $54.66 $55.02 |
| Sep 17, 2026 | $55.37 | $55.42 | $55.19 | $55.30 | +$0.53 | +0.97% | 552,964 | $55.30 | $55.19 $55.42 |
| Sep 16, 2026 | $54.97 | $55.08 | $54.51 | $54.77 | +$0.14 | +0.26% | 482,220 | $54.86 | $54.51 $55.08 |
| Sep 15, 2026 | $54.71 | $54.71 | $54.47 | $54.63 | $-0.16 | -0.29% | 614,205 | $54.61 | $54.47 $54.71 |
| Sep 14, 2026 | $54.86 | $55.00 | $54.66 | $54.79 | $-0.22 | -0.40% | 506,087 | $54.85 | $54.66 $55.00 |
| Sep 11, 2026 | $54.79 | $55.14 | $54.79 | $55.01 | +$0.57 | +1.05% | 282,131 | $55.00 | $54.79 $55.14 |
| Sep 10, 2026 | $54.67 | $54.70 | $54.41 | $54.44 | $-0.29 | -0.53% | 365,326 | $54.54 | $54.41 $54.70 |
| Sep 9, 2026 | $55.04 | $55.19 | $54.73 | $54.73 | $-0.75 | -1.35% | 521,388 | $54.87 | $54.73 $55.19 |
| Sep 8, 2026 | $55.66 | $55.86 | $55.38 | $55.48 | $-0.49 | -0.88% | 418,738 | $55.58 | $55.38 $55.86 |
| Sep 4, 2026 | $55.64 | $56.01 | $55.64 | $55.97 | +$0.09 | +0.16% | 329,583 | $55.89 | $55.64 $56.01 |
| Sep 3, 2026 | $55.69 | $55.94 | $55.55 | $55.88 | +$0.28 | +0.50% | 341,540 | $55.74 | $55.55 $55.94 |
| Sep 2, 2026 | $55.37 | $55.68 | $55.34 | $55.60 | +$0.15 | +0.27% | 279,821 | $55.53 | $55.34 $55.68 |
| Sep 1, 2026 | $55.64 | $55.82 | $55.31 | $55.45 | $-0.29 | -0.52% | 482,706 | $55.51 | $55.31 $55.82 |
| Aug 31, 2026 | $56.03 | $56.20 | $55.62 | $55.74 | $-0.18 | -0.32% | 312,302 | $55.78 | $55.62 $56.20 |
| Aug 28, 2026 | $56.09 | $56.23 | $55.84 | $55.92 | +$0.08 | +0.14% | 407,241 | $56.01 | $55.84 $56.23 |
| Aug 27, 2026 | $55.91 | $55.91 | $55.64 | $55.84 | $-0.17 | -0.30% | 364,529 | $55.78 | $55.64 $55.91 |
| Aug 26, 2026 | $56.13 | $56.27 | $55.94 | $56.01 | $-0.08 | -0.14% | 348,132 | $56.06 | $55.94 $56.27 |
| Aug 25, 2026 | $56.07 | $56.17 | $55.85 | $56.09 | +$0.25 | +0.45% | 356,940 | $56.06 | $55.85 $56.17 |
| Aug 24, 2026 | $55.79 | $55.89 | $55.65 | $55.84 | +$0.02 | +0.04% | 522,040 | $55.79 | $55.65 $55.89 |
| Aug 21, 2026 | $55.81 | $55.95 | $55.59 | $55.82 | +$0.36 | +0.65% | 345,291 | $55.81 | $55.59 $55.95 |