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%
DBEZ — Xtrackers MSCI Eurozone Hedged Equity ETF
NYSE ArcaXtrackers MSCI Eurozone Hedged Equity ETF
$61.85
+0.65(+1.06%)
- O
- 61.74
- H
- 61.85
- L
- 61.73
- V
- 1.7K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.85
Period Return+29.18%
Period High$64.77
Period Low$47.31
Avg Daily Volume6.0K
Total Trading Days365
DBEZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.74 | $61.85 | $61.73 | $61.85 | +$0.65 | +1.06% | 1,701 | $61.77 | $61.73 $61.85 |
| Oct 1, 2026 | $61.19 | $61.19 | $61.19 | $61.19 | $-0.66 | -1.06% | 72 | $61.29 | $61.19 $61.19 |
| Sep 30, 2026 | $62.41 | $62.41 | $61.85 | $61.85 | $-0.74 | -1.18% | 3,487 | $62.20 | $61.85 $62.41 |
| Sep 29, 2026 | $62.60 | $62.61 | $62.59 | $62.59 | $-0.01 | -0.01% | 1,034 | $62.59 | $62.59 $62.61 |
| Sep 28, 2026 | $62.44 | $62.70 | $62.44 | $62.60 | $-0.04 | -0.07% | 1,736 | $62.60 | $62.44 $62.70 |
| Sep 25, 2026 | $62.23 | $62.65 | $62.23 | $62.64 | +$0.33 | +0.54% | 514 | $62.46 | $62.23 $62.65 |
| Sep 24, 2026 | $62.32 | $62.39 | $62.25 | $62.31 | +$0.10 | +0.16% | 2,605 | $62.31 | $62.25 $62.39 |
| Sep 23, 2026 | $62.18 | $62.25 | $62.15 | $62.21 | $-0.62 | -0.99% | 2,237 | $62.22 | $62.15 $62.25 |
| Sep 22, 2026 | $62.75 | $62.83 | $62.50 | $62.83 | +$0.20 | +0.32% | 3,026 | $62.73 | $62.50 $62.83 |
| Sep 21, 2026 | $62.63 | $62.63 | $62.63 | $62.63 | +$0.91 | +1.48% | 233 | $62.52 | $62.63 $62.63 |
| Sep 18, 2026 | $61.64 | $61.71 | $61.64 | $61.71 | $-0.58 | -0.93% | 2,342 | $61.70 | $61.64 $61.71 |
| Sep 17, 2026 | $62.37 | $62.37 | $62.29 | $62.29 | +$0.48 | +0.78% | 489 | $62.35 | $62.29 $62.37 |
| Sep 16, 2026 | $62.11 | $62.11 | $61.56 | $61.81 | +$0.28 | +0.45% | 3,624 | $62.01 | $61.56 $62.11 |
| Sep 15, 2026 | $61.53 | $61.60 | $61.52 | $61.54 | $-0.14 | -0.23% | 1,373 | $61.54 | $61.52 $61.60 |
| Sep 14, 2026 | $61.79 | $61.79 | $61.68 | $61.68 | $-0.63 | -1.01% | 277 | $61.75 | $61.68 $61.79 |
| Sep 11, 2026 | $62.40 | $62.40 | $62.31 | $62.31 | +$0.50 | +0.80% | 667 | $62.35 | $62.31 $62.40 |
| Sep 10, 2026 | $62.00 | $62.00 | $61.78 | $61.81 | $-0.42 | -0.67% | 1,162 | $61.84 | $61.78 $62.00 |
| Sep 9, 2026 | $62.28 | $62.30 | $62.23 | $62.23 | $-0.67 | -1.06% | 1,409 | $62.34 | $62.23 $62.30 |
| Sep 8, 2026 | $63.24 | $63.27 | $62.90 | $62.90 | $-0.12 | -0.19% | 1,168 | $63.15 | $62.90 $63.27 |
| Sep 4, 2026 | $63.04 | $63.11 | $62.93 | $63.02 | +$0.16 | +0.25% | 1,173 | $62.93 | $62.93 $63.11 |
| Sep 3, 2026 | $62.86 | $62.86 | $62.86 | $62.86 | +$0.23 | +0.37% | 188 | $62.80 | $62.86 $62.86 |
| Sep 2, 2026 | $62.53 | $62.64 | $62.53 | $62.63 | +$0.18 | +0.28% | 82,639 | $62.55 | $62.53 $62.64 |
| Sep 1, 2026 | $62.75 | $62.75 | $62.45 | $62.45 | $-0.68 | -1.08% | 2,752 | $62.66 | $62.45 $62.75 |
| Aug 31, 2026 | $63.51 | $63.51 | $63.13 | $63.13 | $-0.44 | -0.69% | 262 | $63.33 | $63.13 $63.51 |
| Aug 28, 2026 | $63.78 | $63.78 | $63.57 | $63.57 | +$0.25 | +0.39% | 960 | $63.59 | $63.57 $63.78 |
| Aug 27, 2026 | $63.30 | $63.34 | $63.30 | $63.32 | $-0.27 | -0.43% | 1,709 | $63.33 | $63.30 $63.34 |
| Aug 26, 2026 | $63.83 | $63.98 | $63.59 | $63.59 | +$0.00 | +0.01% | 1,994 | $63.77 | $63.59 $63.98 |
| Aug 25, 2026 | $63.59 | $63.59 | $63.59 | $63.59 | +$0.16 | +0.26% | 457 | $63.45 | $63.59 $63.59 |
| Aug 24, 2026 | $63.43 | $63.43 | $63.43 | $63.43 | $-0.07 | -0.11% | 330 | $63.47 | $63.43 $63.43 |
| Aug 21, 2026 | $63.50 | $63.50 | $63.50 | $63.50 | +$0.35 | +0.56% | 102 | $63.48 | $63.50 $63.50 |