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%
DBEM — Xtrackers MSCI Emerging Markets Hedged Equity ETF
NYSE ArcaXtrackers MSCI Emerging Markets Hedged Equity ETF
$39.52
+0.33(+0.84%)
- O
- 39.50
- H
- 39.55
- L
- 39.37
- V
- 2.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.52
Period Return+59.92%
Period High$45.42
Period Low$24.58
Avg Daily Volume9.7K
Total Trading Days365
DBEM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.50 | $39.55 | $39.37 | $39.52 | +$0.33 | +0.84% | 2,519 | $39.48 | $39.37 $39.55 |
| Oct 1, 2026 | $39.10 | $39.26 | $38.90 | $39.19 | +$0.05 | +0.12% | 3,912 | $39.00 | $38.90 $39.26 |
| Sep 30, 2026 | $39.11 | $39.31 | $39.10 | $39.14 | $-0.27 | -0.69% | 3,128 | $39.15 | $39.10 $39.31 |
| Sep 29, 2026 | $39.24 | $39.50 | $39.20 | $39.41 | +$0.08 | +0.20% | 4,880 | $39.31 | $39.20 $39.50 |
| Sep 28, 2026 | $39.10 | $39.42 | $39.10 | $39.33 | $-0.31 | -0.78% | 5,200 | $39.31 | $39.10 $39.42 |
| Sep 25, 2026 | $39.45 | $39.71 | $39.45 | $39.64 | +$0.21 | +0.54% | 2,848 | $39.62 | $39.45 $39.71 |
| Sep 24, 2026 | $39.44 | $39.67 | $39.33 | $39.43 | $-0.26 | -0.65% | 10,556 | $39.49 | $39.33 $39.67 |
| Sep 23, 2026 | $39.77 | $39.85 | $39.60 | $39.69 | $-0.64 | -1.59% | 4,873 | $39.76 | $39.60 $39.85 |
| Sep 22, 2026 | $39.97 | $40.41 | $39.97 | $40.33 | +$0.16 | +0.39% | 4,558 | $40.13 | $39.97 $40.41 |
| Sep 21, 2026 | $39.67 | $40.18 | $39.67 | $40.18 | +$0.84 | +2.14% | 4,514 | $39.94 | $39.67 $40.18 |
| Sep 18, 2026 | $39.05 | $39.33 | $39.05 | $39.33 | +$0.06 | +0.16% | 6,049 | $39.22 | $39.05 $39.33 |
| Sep 17, 2026 | $39.16 | $39.34 | $39.11 | $39.27 | +$0.70 | +1.82% | 6,552 | $39.19 | $39.11 $39.34 |
| Sep 16, 2026 | $38.73 | $38.77 | $38.31 | $38.57 | +$0.13 | +0.35% | 5,994 | $38.63 | $38.31 $38.77 |
| Sep 15, 2026 | $38.42 | $38.46 | $38.24 | $38.44 | $-0.08 | -0.22% | 8,480 | $38.39 | $38.24 $38.46 |
| Sep 14, 2026 | $38.62 | $38.71 | $38.43 | $38.52 | $-0.84 | -2.13% | 4,308 | $38.56 | $38.43 $38.71 |
| Sep 11, 2026 | $39.19 | $39.39 | $39.19 | $39.36 | +$0.41 | +1.06% | 4,212 | $39.32 | $39.19 $39.39 |
| Sep 10, 2026 | $39.08 | $39.16 | $38.89 | $38.95 | $-0.72 | -1.82% | 3,012 | $38.98 | $38.89 $39.16 |
| Sep 9, 2026 | $39.60 | $39.69 | $39.59 | $39.67 | $-0.09 | -0.23% | 5,424 | $39.63 | $39.59 $39.69 |
| Sep 8, 2026 | $39.76 | $40.08 | $39.67 | $39.76 | +$0.00 | +0.01% | 5,941 | $39.83 | $39.67 $40.08 |
| Sep 4, 2026 | $39.46 | $39.90 | $39.42 | $39.76 | +$0.51 | +1.29% | 11,884 | $39.61 | $39.42 $39.90 |
| Sep 3, 2026 | $39.24 | $39.35 | $38.75 | $39.25 | +$0.05 | +0.13% | 5,937 | $39.15 | $38.75 $39.35 |
| Sep 2, 2026 | $38.96 | $39.21 | $38.87 | $39.20 | +$0.04 | +0.10% | 9,518 | $39.14 | $38.87 $39.21 |
| Sep 1, 2026 | $39.21 | $40.19 | $39.11 | $39.16 | +$0.04 | +0.10% | 13,937 | $39.26 | $39.11 $40.19 |
| Aug 31, 2026 | $39.16 | $39.16 | $38.92 | $39.12 | +$0.12 | +0.31% | 3,464 | $39.09 | $38.92 $39.16 |
| Aug 28, 2026 | $39.40 | $39.40 | $38.99 | $39.00 | $-0.42 | -1.06% | 12,426 | $39.20 | $38.99 $39.40 |
| Aug 27, 2026 | $39.44 | $39.59 | $39.31 | $39.42 | +$0.08 | +0.21% | 5,135 | $39.39 | $39.31 $39.59 |
| Aug 26, 2026 | $39.32 | $39.37 | $39.24 | $39.34 | +$0.11 | +0.29% | 15,271 | $39.30 | $39.24 $39.37 |
| Aug 25, 2026 | $39.02 | $39.22 | $39.02 | $39.22 | +$0.63 | +1.64% | 3,975 | $39.13 | $39.02 $39.22 |
| Aug 24, 2026 | $38.80 | $38.80 | $38.37 | $38.59 | $-0.50 | -1.29% | 15,932 | $38.49 | $38.37 $38.80 |
| Aug 21, 2026 | $39.12 | $39.20 | $39.07 | $39.09 | +$0.20 | +0.52% | 2,932 | $39.13 | $39.07 $39.20 |