Dark

DBEF
Xtrackers MSCI EAFE Hedged Equity ETF
stock NYSE ETF

At Close

Aug 5, 2026 3:59:38 PM EDT

55.78USD+0.108%(+0.06)459,745

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:16:30 AM EDT

55.25USD-0.844%(-0.47)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

55.76USD-0.036%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	55.8900	56.220800	55.608600	55.7600	+0.072%	459,859	0.000%
2026-08-04	55.5100	55.869900	55.315000	55.7200	+1.015%	317,424	+0.072%
2026-08-03	54.9300	55.250000	54.679500	55.1600	+0.382%	323,794	+1.088%
2026-07-31	55.1300	55.380000	54.710000	54.9500	-0.633%	282,681	+1.474%
2026-07-30	55.0900	55.430000	54.838500	55.3000	+1.505%	413,710	+0.832%
2026-07-29	54.8600	55.190000	54.390000	54.4800	-0.747%	271,660	+2.349%
2026-07-28	54.6200	55.055000	54.410100	54.8900	-0.200%	409,688	+1.585%
2026-07-27	55.1200	55.230000	54.687700	55.0000	+0.585%	307,065	+1.382%
2026-07-24	54.7600	54.990000	54.536800	54.6800	+0.496%	301,067	+1.975%
2026-07-23	54.3100	54.640000	54.241000	54.4100	-0.929%	364,908	+2.481%
2026-07-22	54.9700	55.180000	54.900100	54.9200	+0.347%	320,330	+1.529%
2026-07-21	54.4400	54.920000	54.220000	54.7300	+1.239%	370,518	+1.882%
2026-07-20	54.2500	54.330000	53.865000	54.0600	-0.350%	425,941	+3.145%
2026-07-17	53.9300	54.360000	53.533200	54.2500	-0.312%	418,616	+2.783%
2026-07-16	54.3700	54.700000	54.220000	54.4200	-0.657%	384,077	+2.462%
2026-07-15	54.8100	55.054500	54.470000	54.7800	+0.220%	510,753	+1.789%
2026-07-14	54.7200	54.935000	54.520000	54.6600	+0.441%	612,096	+2.012%
2026-07-13	54.5300	54.679900	54.280000	54.4200	-0.639%	362,377	+2.462%
2026-07-10	54.7100	55.000000	54.500000	54.7700	+0.311%	395,612	+1.808%
2026-07-09	54.3900	54.799600	54.270000	54.6000	+0.608%	733,676	+2.125%
2026-07-08	54.1500	54.370000	53.860000	54.2700	-0.877%	584,307	+2.746%
2026-07-07	55.1300	55.215000	54.605000	54.7500	-1.138%	947,937	+1.845%
2026-07-06	55.1500	55.405000	55.010000	55.3800	+1.169%	586,543	+0.686%
2026-07-02	54.8200	55.209900	54.460000	54.7400	+0.662%	462,350	+1.863%
2026-07-01	54.3300	54.545000	54.159700	54.3800	-0.458%	572,186	+2.538%
2026-06-30	54.4700	54.715000	54.190000	54.6300	+0.294%	309,713	+2.068%
2026-06-29	54.1800	54.500900	53.875000	54.4700	+0.908%	353,237	+2.368%
2026-06-26	53.9100	54.280277	53.845000	53.9800	-0.754%	581,108	+3.298%
2026-06-25	54.4800	54.670000	54.220000	54.3900	+0.760%	427,671	+2.519%
2026-06-24	53.9800	54.200000	53.815000	53.9800	+0.019%	542,533	+3.298%
2026-06-23	53.8200	54.430000	53.743600	53.9700	-1.748%	480,031	+3.317%
2026-06-22	54.9400	54.980000	54.600000	54.9300	+0.420%	694,794	+1.511%
2026-06-18	54.6200	54.780000	54.416000	54.7000	+0.997%	312,493	+1.938%
2026-06-17	54.3600	54.675000	54.070000	54.1600	+0.352%	531,011	+2.954%
2026-06-16	54.0900	54.862600	53.920100	53.9700	-0.074%	457,082	+3.317%
2026-06-15	54.1600	54.252200	53.830000	54.0100	+0.596%	493,840	+3.240%
2026-06-12	53.4800	53.770000	53.220100	53.6900	+0.355%	284,931	+3.855%
2026-06-11	52.6200	53.530000	52.540000	53.5000	+2.766%	402,857	+4.224%
2026-06-10	52.3200	52.745000	52.000000	52.0600	-1.139%	648,823	+7.107%
2026-06-09	53.0100	53.239200	52.050000	52.6600	-0.057%	445,109	+5.887%
2026-06-08	52.7200	52.900000	52.600000	52.6900	+0.823%	399,539	+5.827%
2026-06-05	53.1200	53.170000	52.220000	52.2600	-2.061%	391,506	+6.697%
2026-06-04	53.1400	53.490000	53.080000	53.3600	+0.603%	401,263	+4.498%
2026-06-03	53.2200	53.247200	53.010000	53.0400	-0.469%	625,462	+5.128%
2026-06-02	53.0400	53.450000	53.010000	53.2900	+0.604%	462,763	+4.635%
2026-06-01	52.7600	53.170000	52.630100	52.9700	-0.019%	318,375	+5.267%
2026-05-29	53.1300	53.360000	52.910000	52.9800	-0.075%	249,241	+5.247%
2026-05-28	52.8100	53.155000	52.750000	53.0200	-0.169%	278,340	+5.168%
2026-05-27	53.2400	53.450000	53.000000	53.1100	-0.263%	376,459	+4.990%
2026-05-26	53.3100	53.500000	53.083900	53.2500	+0.871%	357,664	+4.714%
2026-05-22	52.7900	53.050000	52.632800	52.7900	+0.019%	297,863	+5.626%
2026-05-21	52.2600	52.970000	52.125000	52.7800	+0.457%	331,512	+5.646%
2026-05-20	51.8900	52.570000	51.815000	52.5400	+1.409%	393,640	+6.129%
2026-05-19	51.8000	51.985600	51.720000	51.8100	-0.346%	472,557	+7.624%
2026-05-18	51.9100	52.180000	51.620000	51.9900	+0.736%	404,218	+7.251%
2026-05-15	51.7000	52.219900	51.530000	51.6100	-1.319%	327,660	+8.041%
2026-05-14	52.5650	52.565000	52.135000	52.3000	+0.115%	443,293	+6.616%
2026-05-13	51.8200	52.330000	51.780000	52.2400	+0.849%	324,799	+6.738%
2026-05-12	51.7100	51.870000	51.475000	51.8000	-0.212%	466,169	+7.645%
2026-05-11	51.8600	51.989900	51.820000	51.9100	-0.058%	400,877	+7.417%
2026-05-08	51.8700	52.010000	51.720000	51.9400	+0.581%	496,674	+7.355%
2026-05-07	52.3900	52.390000	51.550100	51.6400	-1.563%	447,030	+7.978%
2026-05-06	52.2600	52.505000	52.116300	52.4600	+2.182%	495,623	+6.291%
2026-05-05	51.1500	51.410000	50.750000	51.3400	+1.402%	406,497	+8.609%
2026-05-04	51.0200	51.042885	50.490000	50.6300	-1.094%	359,271	+10.132%
2026-05-01	51.1800	51.375000	51.093400	51.1900	-0.214%	578,245	+8.928%
2026-04-30	50.9600	51.385000	50.700000	51.3000	+1.444%	368,391	+8.694%
2026-04-29	50.7100	50.765000	50.380000	50.5700	-0.668%	367,110	+10.263%
2026-04-28	50.8800	51.012000	50.765000	50.9100	-0.333%	792,172	+9.527%
2026-04-27	51.2200	51.285000	50.980000	51.0800	-0.371%	370,944	+9.162%
2026-04-24	51.1900	51.345000	51.040000	51.2700	+0.293%	383,483	+8.758%
2026-04-23	51.3700	51.460000	50.640000	51.1200	-0.564%	437,771	+9.077%
2026-04-22	51.5500	51.550000	51.250000	51.4100	+0.430%	433,392	+8.461%
2026-04-21	51.8200	52.137600	51.140000	51.1900	-1.784%	473,294	+8.928%
2026-04-20	52.1400	52.230000	51.900000	52.1200	-0.534%	835,017	+6.984%
2026-04-17	52.3900	52.545000	52.220000	52.4000	+1.236%	1,091,847	+6.412%
2026-04-16	51.9800	51.980000	51.620000	51.7600	-0.135%	989,844	+7.728%
2026-04-15	51.9100	51.930000	51.671300	51.8300	-0.423%	374,167	+7.582%
2026-04-14	51.8700	52.125407	51.840000	52.0500	+0.599%	321,576	+7.128%
2026-04-13	51.1900	51.780000	51.170000	51.7400	+0.310%	405,540	+7.770%
2026-04-10	51.7300	51.755000	51.420000	51.5800	+0.194%	463,763	+8.104%
2026-04-09	51.1400	51.640000	50.860000	51.4800	-0.406%	576,015	+8.314%
2026-04-08	51.6700	51.870000	51.340000	51.6900	+3.091%	915,995	+7.874%
2026-04-07	49.8600	50.280000	49.440000	50.1400	-0.338%	1,253,962	+11.209%
2026-04-06	50.0100	50.369800	49.980000	50.3100	+0.540%	915,790	+10.833%
2026-04-02	49.4100	50.240000	49.030000	50.0400	-0.339%	2,070,094	+11.431%
2026-04-01	49.9500	50.365000	49.925000	50.2100	+1.640%	906,979	+11.054%
2026-03-31	48.7600	49.540000	48.630000	49.4000	+2.341%	1,010,698	+12.874%
2026-03-30	48.5000	48.670000	48.050000	48.2700	+0.646%	583,890	+15.517%
2026-03-27	48.1000	48.430000	47.810600	47.9600	-0.683%	614,392	+16.264%
2026-03-26	48.6200	48.910000	48.275000	48.2900	-1.610%	762,039	+15.469%
2026-03-25	49.0800	49.268000	48.830000	49.0800	+1.552%	714,732	+13.610%
2026-03-24	47.9800	48.510000	47.735000	48.3300	-0.145%	893,812	+15.373%
2026-03-23	48.3600	48.885000	48.030000	48.4000	+1.809%	1,886,647	+15.207%
2026-03-20	48.6600	48.751400	47.290000	47.5400	-2.402%	743,433	+17.291%
2026-03-19	48.3300	48.890000	48.011900	48.7100	-1.197%	1,657,441	+14.473%
2026-03-18	49.7200	49.755000	49.240000	49.3000	-1.064%	707,702	+13.103%
2026-03-17	49.9800	50.070000	49.760000	49.8300	+0.181%	628,066	+11.900%
2026-03-16	49.5700	49.820000	49.401700	49.7400	+1.139%	762,429	+12.103%
2026-03-13	49.6800	49.805000	49.125000	49.1800	-0.486%	473,128	+13.379%
2026-03-12	49.5500	49.720000	49.160000	49.4200	-0.982%	1,057,603	+12.829%
2026-03-11	49.7400	49.980000	49.605000	49.9100	+0.040%	699,166	+11.721%
2026-03-10	49.9900	50.490000	49.790000	49.8900	+0.141%	997,184	+11.766%
2026-03-09	48.9600	49.925100	48.550000	49.8200	+0.667%	927,947	+11.923%
2026-03-06	49.1400	49.680000	49.000000	49.4900	-0.941%	1,101,422	+12.669%
2026-03-05	50.2700	50.440000	49.610000	49.9600	-1.866%	870,026	+11.609%
2026-03-04	50.6100	51.039900	50.500000	50.9100	+0.972%	979,329	+9.527%
2026-03-03	49.8200	50.595000	49.480000	50.4200	-2.551%	1,513,177	+10.591%
2026-03-02	51.4600	51.865000	51.357100	51.7400	-1.127%	991,648	+7.770%
2026-02-27	52.4200	52.570000	52.233700	52.3300	-0.229%	618,626	+6.555%
2026-02-26	52.5000	52.591900	52.180000	52.4500	-0.057%	471,312	+6.311%
2026-02-25	52.3200	52.505000	52.220000	52.4800	+0.807%	432,654	+6.250%
2026-02-24	51.8800	52.115000	51.830000	52.0600	+0.424%	819,745	+7.107%
2026-02-23	51.9900	52.150000	51.715000	51.8400	-0.461%	457,111	+7.562%
2026-02-20	51.6900	52.100000	51.430000	52.0800	+0.677%	554,277	+7.066%
2026-02-19	51.5400	51.860000	51.500000	51.7300	-0.116%	764,802	+7.790%
2026-02-18	51.6900	51.910000	51.565000	51.7900	+0.680%	901,436	+7.666%
2026-02-17	51.1700	51.500000	51.010100	51.4400	+0.292%	846,730	+8.398%
2026-02-13	51.2200	51.375000	50.960000	51.2900	+0.020%	438,443	+8.715%
2026-02-12	51.6800	51.730000	51.110000	51.2800	-0.755%	553,076	+8.736%
2026-02-11	51.6800	51.740000	51.340000	51.6700	+0.623%	600,510	+7.916%
2026-02-10	51.4100	51.515000	51.350000	51.3500	+0.097%	1,138,460	+8.588%
2026-02-09	50.9500	51.345000	50.800000	51.3000	+0.687%	1,104,379	+8.694%
2026-02-06	50.5000	50.980000	50.500000	50.9500	+1.880%	736,554	+9.441%
2026-02-05	50.0200	50.327000	49.975000	50.0100	-1.166%	1,107,117	+11.498%
2026-02-04	50.8000	50.925000	50.380000	50.6000	+0.697%	1,224,071	+10.198%
2026-02-03	50.2700	50.365900	49.920300	50.2500	-0.238%	569,443	+10.965%
2026-02-02	50.0100	50.390000	50.010000	50.3700	+1.206%	1,051,101	+10.701%
2026-01-30	49.8700	49.970000	49.549900	49.7700	-0.221%	788,149	+12.035%
2026-01-29	49.9700	49.985000	49.350000	49.8800	+0.666%	1,072,303	+11.788%
2026-01-28	49.6400	49.640000	49.500000	49.5500	-0.542%	742,523	+12.533%
2026-01-27	49.8500	49.990000	49.805000	49.8200	+0.403%	1,016,951	+11.923%
2026-01-26	49.6500	49.775000	49.620000	49.6200	-0.040%	538,339	+12.374%
2026-01-23	49.7400	49.775000	49.585000	49.6400	-0.501%	533,479	+12.329%
2026-01-22	49.9800	50.075000	49.825000	49.8900	+0.020%	1,546,846	+11.766%
2026-01-21	49.3800	50.005000	49.250000	49.8800	+1.053%	748,183	+11.788%
2026-01-20	49.4900	49.550000	49.245935	49.3600	-1.947%	555,652	+12.966%
2026-01-16	50.2700	50.390000	50.175000	50.3400	+0.119%	609,588	+10.767%
2026-01-15	50.4700	50.470000	50.255000	50.2800	+0.139%	501,703	+10.899%
2026-01-14	50.1300	50.215000	50.025000	50.2100	+0.460%	331,768	+11.054%
2026-01-13	50.0700	50.080000	49.895000	49.9800	-0.379%	884,526	+11.565%
2026-01-12	49.9100	50.170000	49.910000	50.1700	+0.521%	389,739	+11.142%
2026-01-09	49.6900	49.947600	49.690000	49.9100	+1.094%	842,480	+11.721%
2026-01-08	49.1900	49.380000	49.170000	49.3700	+0.183%	390,176	+12.943%
2026-01-07	49.2900	49.355000	49.210000	49.2800	-0.101%	801,142	+13.149%
2026-01-06	49.2300	49.425100	49.230000	49.3300	+0.468%	1,206,816	+13.035%
2026-01-05	48.8500	49.180000	48.850000	49.1000	+0.925%	911,084	+13.564%
2026-01-02	48.5900	48.685000	48.440100	48.6500	+1.122%	315,425	+14.615%
2025-12-31	48.3000	48.300000	48.095000	48.1100	-0.393%	373,179	+15.901%
2025-12-30	48.3200	48.400000	48.280000	48.3000	+0.374%	521,251	+15.445%
2025-12-29	48.0900	48.189100	48.046300	48.1200	-0.269%	1,389,575	+15.877%
2025-12-26	48.2600	48.260000	48.090000	48.2500	+0.270%	975,257	+15.565%
2025-12-24	48.0800	48.120000	48.010000	48.1200	+0.083%	188,298	+15.877%
2025-12-23	48.1000	48.170000	48.045000	48.0800	+0.313%	380,150	+15.973%
2025-12-22	47.8800	47.940000	47.769900	47.9300	-0.125%	412,114	+16.336%
2025-12-19	47.8000	48.095900	47.800000	47.9900	-1.519%	354,157	+16.191%
2025-12-18	48.7500	48.945000	48.685000	48.7300	+0.661%	647,294	+14.426%
2025-12-17	48.7300	48.799700	48.410000	48.4100	-0.555%	357,183	+15.183%
2025-12-16	48.7600	48.760000	48.560000	48.6800	-0.572%	442,975	+14.544%
2025-12-15	49.0100	49.094800	48.910000	48.9600	+0.555%	476,633	+13.889%
2025-12-12	49.0300	49.055000	48.585000	48.6900	-0.490%	5,289,061	+14.520%
2025-12-11	48.6800	48.969900	48.680000	48.9300	+0.349%	359,991	+13.959%
2025-12-10	48.5200	48.836200	48.500000	48.7600	+0.578%	440,887	+14.356%
2025-12-09	48.5300	48.720000	48.480000	48.4800	0.000%	397,859	+15.017%
2025-12-08	48.5400	48.596500	48.415000	48.4800	-0.124%	351,901	+15.017%
2025-12-05	48.7100	48.730000	48.520000	48.5400	-0.021%	359,140	+14.874%
2025-12-04	48.5600	48.695000	48.450000	48.5500	+0.372%	349,455	+14.851%
2025-12-03	48.1900	48.390000	48.175000	48.3700	+0.083%	591,762	+15.278%
2025-12-02	48.3800	48.380000	48.230000	48.3300	+0.395%	418,905	+15.373%
2025-12-01	48.1100	48.345000	48.110000	48.1400	-0.619%	476,003	+15.829%
2025-11-28	48.2700	48.499100	48.270000	48.4400	+0.311%	355,539	+15.111%
2025-11-26	48.1600	48.380000	48.150000	48.2900	+0.814%	466,626	+15.469%
2025-11-25	47.6100	47.934400	47.425000	47.9000	+0.885%	369,871	+16.409%
2025-11-24	47.4500	47.608400	47.330000	47.4800	+0.084%	477,577	+17.439%
2025-11-21	47.2800	47.575000	47.070000	47.4400	+1.303%	816,854	+17.538%
2025-11-20	47.6800	47.795000	46.789900	46.8300	-1.223%	514,338	+19.069%
2025-11-19	47.3500	47.535000	47.020000	47.4100	+0.339%	545,177	+17.612%
2025-11-18	47.1300	47.395100	46.988700	47.2500	-1.151%	412,642	+18.011%
2025-11-17	48.0300	48.180000	47.640000	47.8000	-1.015%	359,748	+16.653%
2025-11-14	48.0200	48.410000	47.780000	48.2900	-0.186%	369,132	+15.469%
2025-11-13	48.8500	48.890000	48.300000	48.3800	-1.285%	436,090	+15.254%
2025-11-12	48.9500	49.110000	48.920000	49.0100	+0.699%	478,082	+13.773%
2025-11-11	48.5100	48.760000	48.510000	48.6700	+0.558%	317,268	+14.567%
2025-11-10	48.1800	48.420000	48.112700	48.4000	+1.065%	301,639	+15.207%
2025-11-07	47.5500	47.900000	47.330000	47.8900	+0.230%	627,183	+16.433%
2025-11-06	48.0600	48.060000	47.690000	47.7800	-0.603%	486,145	+16.702%
2025-11-05	47.8400	48.158200	47.840000	48.0700	+0.565%	420,601	+15.998%
2025-11-04	47.6900	47.936100	47.680000	47.8000	-0.603%	648,657	+16.653%
2025-11-03	48.2100	48.210000	48.030000	48.0900	-0.021%	515,231	+15.949%
2025-10-31	48.0700	48.202300	47.880000	48.1000	+0.083%	478,190	+15.925%
2025-10-30	48.0000	48.280000	48.000000	48.0600	-0.062%	602,739	+16.022%
2025-10-29	48.1700	48.220000	47.945000	48.0900	-0.145%	640,093	+15.949%
2025-10-28	48.2800	48.300000	48.155000	48.1600	-0.187%	1,012,539	+15.781%
2025-10-27	48.2100	48.280000	48.190000	48.2500	+0.647%	291,905	+15.565%
2025-10-24	47.9700	48.065600	47.930000	47.9400	+0.084%	323,629	+16.312%
2025-10-23	47.7600	47.950000	47.760000	47.9000	+0.525%	567,016	+16.409%
2025-10-22	47.7500	47.900000	47.430000	47.6500	-0.147%	611,603	+17.020%
2025-10-21	47.8300	47.880000	47.660000	47.7200	-0.272%	595,739	+16.848%
2025-10-20	47.6100	47.885000	47.610000	47.8500	+0.716%	394,821	+16.531%
2025-10-17	47.1300	47.510000	47.060100	47.5100	+0.614%	6,626,335	+17.365%
2025-10-16	47.4400	47.505000	47.110000	47.2200	+0.106%	1,823,425	+18.086%
2025-10-15	47.2700	47.340000	46.920000	47.1700	+0.149%	621,701	+18.211%
2025-10-14	46.7500	47.235000	46.643400	47.1000	+0.255%	531,252	+18.386%
2025-10-13	46.7600	46.995000	46.504100	46.9800	+1.141%	309,022	+18.689%
2025-10-10	47.3700	47.399800	46.415000	46.4500	-2.272%	909,746	+20.043%
2025-10-09	47.7300	47.750000	47.464611	47.5300	-0.356%	484,234	+17.315%
2025-10-08	47.6700	47.749900	47.620000	47.7000	+0.590%	467,926	+16.897%
2025-10-07	47.5600	47.680000	47.350100	47.4200	-0.273%	822,569	+17.588%
2025-10-06	47.6400	47.780000	47.520000	47.5500	+0.678%	571,760	+17.266%
2025-10-03	47.1500	47.285000	47.150000	47.2300	+0.704%	310,437	+18.061%
2025-10-02	46.9300	46.940000	46.750000	46.9000	+0.321%	498,682	+18.891%
2025-10-01	46.5000	46.790000	46.500000	46.7500	+0.711%	1,032,881	+19.273%
2025-09-30	46.2200	46.450000	46.170000	46.4200	+0.324%	1,180,973	+20.121%
2025-09-29	46.2300	46.345000	46.220100	46.2700	+0.087%	302,512	+20.510%
2025-09-26	46.1700	46.260000	46.105000	46.2300	+0.434%	394,205	+20.614%
2025-09-25	45.9200	46.050000	45.860000	46.0300	-0.065%	527,931	+21.138%
2025-09-24	46.1100	46.210000	46.016200	46.0600	-0.043%	277,325	+21.059%
2025-09-23	46.2200	46.370000	46.010000	46.0800	-0.173%	437,544	+21.007%
2025-09-22	46.1100	46.210000	46.005000	46.1600	+0.087%	490,589	+20.797%
2025-09-19	46.1900	46.210000	46.060100	46.1200	-0.238%	639,272	+20.902%
2025-09-18	46.0200	46.270000	46.020000	46.2300	+0.939%	635,547	+20.614%
2025-09-17	45.8200	45.920000	45.645000	45.8000	-0.218%	641,138	+21.747%
2025-09-16	46.0900	46.090000	45.791900	45.9000	-0.821%	714,873	+21.481%
2025-09-15	46.1800	46.297039	46.150000	46.2800	+0.543%	608,036	+20.484%
2025-09-12	46.1300	46.167100	46.025000	46.0300	-0.368%	386,208	+21.138%
2025-09-11	46.0200	46.207600	45.970000	46.2000	+0.851%	656,511	+20.693%
2025-09-10	45.8900	45.955000	45.790000	45.8100	-0.131%	726,917	+21.720%
2025-09-09	45.7000	45.882000	45.620000	45.8700	-0.044%	1,034,270	+21.561%
2025-09-08	45.7500	45.920000	45.725000	45.8900	+0.724%	395,407	+21.508%
2025-09-05	45.7400	45.755000	45.365000	45.5600	-0.241%	725,017	+22.388%
2025-09-04	45.4200	45.670000	45.390000	45.6700	+0.995%	956,574	+22.093%
2025-09-03	45.1000	45.235000	45.093500	45.2200	-0.044%	509,365	+23.308%
2025-09-02	45.0900	45.260000	44.991000	45.2400	-0.418%	500,272	+23.254%
2025-08-29	45.5900	45.590000	45.354800	45.4300	-0.591%	705,082	+22.738%
2025-08-28	45.8100	45.810000	45.640100	45.7000	+0.066%	416,736	+22.013%
2025-08-27	45.6400	45.680000	45.524600	45.6700	-0.306%	361,394	+22.093%
2025-08-26	45.7700	45.810000	45.655000	45.8100	-0.305%	912,416	+21.720%
2025-08-25	46.1600	46.200000	45.950000	45.9500	-0.455%	551,996	+21.349%
2025-08-22	46.1500	46.420000	46.140000	46.1600	+0.304%	534,469	+20.797%
2025-08-21	45.8700	46.030000	45.850000	46.0200	-0.152%	397,920	+21.165%
2025-08-20	45.9900	46.100000	45.939900	46.0900	+0.327%	658,356	+20.981%
2025-08-19	46.0000	46.080000	45.890000	45.9400	+0.109%	404,698	+21.376%
2025-08-18	45.8600	45.900000	45.750000	45.8900	+0.131%	389,041	+21.508%
2025-08-15	45.6500	45.830000	45.650000	45.8300	+0.372%	393,576	+21.667%
2025-08-14	45.4000	45.670000	45.390000	45.6600	+0.330%	410,059	+22.120%
2025-08-13	45.4000	45.529900	45.360000	45.5100	+0.220%	751,272	+22.523%
2025-08-12	45.1100	45.410000	45.090000	45.4100	+0.889%	360,388	+22.792%
2025-08-11	45.0600	45.085500	44.950000	45.0100	-0.133%	416,466	+23.884%
2025-08-08	44.8900	45.079900	44.890000	45.0700	+0.895%	470,702	+23.719%
2025-08-07	44.8100	44.870000	44.613300	44.6700	+0.699%	469,884	+24.827%
2025-08-06	44.3600	44.409900	44.295000	44.3600	+0.135%	685,933	+25.699%
2025-08-05	44.4100	44.410000	44.174000	44.3000	+0.113%	677,392	+25.869%
2025-08-04	44.0700	44.250000	44.053847	44.2500	+1.074%	1,200,663	+26.011%
2025-08-01	43.7500	43.780000	43.425000	43.7800	-1.285%	1,395,478	+27.364%
2025-07-31	44.5500	44.705000	44.245000	44.3500	-0.739%	790,075	+25.727%
2025-07-30	44.7200	44.730000	43.933500	44.6800	+0.314%	972,576	+24.799%
2025-07-29	44.6900	44.788900	44.540000	44.5400	-0.179%	1,242,444	+25.191%
2025-07-28	44.7500	44.760000	44.529000	44.6200	-0.557%	605,035	+24.966%
2025-07-25	44.7400	44.930000	44.620000	44.8700	0.000%	1,034,493	+24.270%
2025-07-24	44.9800	45.020000	44.870000	44.8700	-0.554%	421,325	+24.270%
2025-07-23	44.7500	45.120000	44.590000	45.1200	+2.383%	843,803	+23.582%
2025-07-22	44.1100	44.130000	43.940000	44.0700	0.000%	391,137	+26.526%
2025-07-21	44.1300	44.225000	44.040000	44.0700	0.000%	461,173	+26.526%
2025-07-18	44.2900	44.290000	44.055000	44.0700	-0.429%	583,123	+26.526%
2025-07-17	44.0600	44.306231	44.060000	44.2600	+0.568%	481,515	+25.983%
2025-07-16	44.0000	44.055300	43.630000	44.0100	+0.114%	963,746	+26.698%
2025-07-15	44.2400	44.240000	43.960000	43.9600	-0.520%	989,525	+26.843%
2025-07-14	43.9400	44.239900	43.940000	44.1900	+0.318%	523,854	+26.182%
2025-07-11	44.1100	44.210000	44.000000	44.0500	-0.744%	625,108	+26.583%
2025-07-10	44.3500	44.430000	44.280600	44.3800	+0.113%	650,438	+25.642%
2025-07-09	44.2700	44.385000	44.160000	44.3300	+0.544%	716,288	+25.784%
2025-07-08	43.9700	44.165000	43.930000	44.0900	+0.708%	905,819	+26.469%
2025-07-07	43.9100	43.975000	43.702500	43.7800	-0.681%	615,499	+27.364%
2025-07-03	44.0000	44.080000	43.950000	44.0800	+0.479%	440,123	+26.497%
2025-07-02	43.6900	43.877400	43.685000	43.8700	+0.504%	889,385	+27.103%
2025-07-01	43.5400	43.780000	43.510100	43.6500	-0.229%	1,429,430	+27.743%
2025-06-30	43.8500	43.860000	43.730000	43.7500	-0.568%	549,825	+27.451%
2025-06-27	43.8800	44.070000	43.800000	44.0000	+1.126%	1,570,635	+26.727%
2025-06-26	43.2900	43.510000	43.255000	43.5100	+0.624%	1,303,284	+28.154%
2025-06-25	43.4200	43.420000	43.160000	43.2400	-0.643%	365,071	+28.955%
2025-06-24	43.4000	43.709900	43.350000	43.5200	+0.648%	482,262	+28.125%
2025-06-23	42.9800	43.250000	42.840000	43.2400	+0.418%	522,027	+28.955%
2025-06-20	43.5300	43.530000	43.025000	43.0600	-4.012%	787,197	+29.494%
2025-06-18	44.8700	44.970000	44.774200	44.8600	+0.201%	482,590	+24.298%
2025-06-17	44.9300	44.955800	44.715000	44.7700	-0.732%	670,497	+24.548%
2025-06-16	45.2000	45.295800	45.075000	45.1000	+0.513%	438,373	+23.636%
2025-06-13	45.0400	45.095000	44.775000	44.8700	-1.080%	650,773	+24.270%
2025-06-12	45.2800	45.419900	45.204000	45.3600	+0.132%	742,484	+22.928%
2025-06-11	45.5000	45.560000	45.260000	45.3000	-0.483%	651,361	+23.091%
2025-06-10	45.4900	45.556400	45.435000	45.5200	+0.309%	528,622	+22.496%
2025-06-09	45.4300	45.520000	45.351900	45.3800	-0.176%	485,762	+22.874%
2025-06-06	45.5000	45.528800	45.385000	45.4600	+0.821%	275,448	+22.657%
2025-06-05	45.1700	45.260000	45.010000	45.0900	-0.133%	860,653	+23.664%
2025-06-04	45.1000	45.269800	45.100000	45.1500	0.000%	380,367	+23.499%
2025-06-03	45.0300	45.180000	44.920000	45.1500	-0.089%	483,235	+23.499%
2025-06-02	44.9400	45.210000	44.685000	45.1900	+0.400%	497,244	+23.390%
2025-05-30	45.0400	45.110000	44.740000	45.0100	+0.200%	735,892	+23.884%
2025-05-29	45.2300	45.230000	44.755000	44.9200	-0.156%	632,690	+24.132%
2025-05-28	45.1200	45.120000	44.913392	44.9900	-0.859%	475,371	+23.939%
2025-05-27	45.2000	45.390000	45.180000	45.3800	+2.023%	465,910	+22.874%
2025-05-23	44.2400	44.550000	43.980000	44.4800	-0.670%	546,654	+25.360%
2025-05-22	44.6100	44.910000	44.520000	44.7800	+0.224%	497,794	+24.520%
2025-05-21	44.9600	45.085000	44.620000	44.6800	-0.953%	558,046	+24.799%
2025-05-20	45.1200	45.169900	44.990000	45.1100	+0.356%	1,401,827	+23.609%
2025-05-19	44.5000	44.985000	44.500000	44.9500	+0.201%	736,016	+24.049%
2025-05-16	44.6800	44.860000	44.587000	44.8600	+0.515%	589,330	+24.298%
2025-05-15	44.3800	44.635000	44.380000	44.6300	+0.745%	588,213	+24.938%
2025-05-14	44.4300	44.510000	44.190000	44.3000	-0.248%	598,453	+25.869%
2025-05-13	44.4500	44.570000	44.410000	44.4100	-0.715%	375,772	+25.557%
2025-05-12	44.4400	44.730000	44.270000	44.7300	+1.844%	670,103	+24.659%
2025-05-09	43.9600	44.000000	43.790000	43.9200	+0.251%	549,535	+26.958%
2025-05-08	43.8100	43.983100	43.600000	43.8100	+0.459%	416,231	+27.277%
2025-05-07	43.5200	43.710000	43.360300	43.6100	+0.299%	573,639	+27.861%
2025-05-06	43.6000	43.739000	43.470000	43.4800	-0.708%	407,678	+28.243%
2025-05-05	43.7100	43.930000	43.690000	43.7900	-0.046%	461,092	+27.335%
2025-05-02	43.6600	44.120000	43.490000	43.8100	+1.553%	711,168	+27.277%
2025-05-01	43.2800	43.390000	43.050000	43.1400	+0.302%	512,639	+29.254%
2025-04-30	42.6300	43.070000	42.460000	43.0100	+0.303%	409,444	+29.644%
2025-04-29	42.7100	42.950000	42.560000	42.8800	+0.610%	613,416	+30.037%
2025-04-28	42.7500	42.770000	42.428700	42.6200	-0.047%	583,452	+30.831%
2025-04-25	42.5200	42.670000	42.335000	42.6400	+0.685%	527,694	+30.769%
2025-04-24	41.9700	42.360000	41.900000	42.3500	+0.833%	438,361	+31.665%
2025-04-23	41.9600	42.220000	41.812800	42.0000	+1.400%	688,069	+32.762%
2025-04-22	40.9100	41.490000	40.880000	41.4200	+2.907%	807,934	+34.621%
2025-04-21	40.6100	40.690000	39.920000	40.2500	-1.589%	729,891	+38.534%
2025-04-17	40.9100	41.220000	40.735000	40.9000	+1.038%	1,080,079	+36.333%
2025-04-16	40.6300	40.970000	40.235000	40.4800	-1.148%	1,336,448	+37.747%
2025-04-15	40.7200	41.070000	40.720000	40.9500	+1.386%	1,073,696	+36.166%
2025-04-14	40.4300	40.750000	40.010000	40.3900	+0.573%	857,810	+38.054%
2025-04-11	39.0600	40.185000	38.980000	40.1600	+1.619%	1,426,011	+38.845%
2025-04-10	39.8400	39.960000	38.610000	39.5200	-3.821%	1,666,011	+41.093%
2025-04-09	37.9400	41.365000	37.813400	41.0900	+7.622%	1,674,052	+35.702%
2025-04-08	39.8700	39.905000	37.808100	38.1800	-1.190%	1,681,473	+46.045%
2025-04-07	38.0600	39.710000	37.845000	38.6400	-1.879%	1,642,136	+44.306%
2025-04-04	40.1400	40.290000	39.290000	39.3800	-5.473%	2,290,097	+41.595%
2025-04-03	41.9600	42.120000	41.660000	41.6600	-3.832%	1,041,414	+33.845%
2025-04-02	42.9100	43.375000	42.910000	43.3200	-0.069%	695,764	+28.717%
2025-04-01	43.3300	43.450000	43.045000	43.3500	+0.115%	933,140	+28.627%
2025-03-31	43.0000	43.375000	42.850000	43.3000	-0.688%	637,778	+28.776%
2025-03-28	43.9100	43.910000	43.550000	43.6000	-1.223%	518,652	+27.890%
2025-03-27	44.0100	44.230000	43.931900	44.1400	+0.023%	460,175	+26.325%
2025-03-26	44.3400	44.460000	44.055000	44.1300	-0.987%	484,011	+26.354%
2025-03-25	44.5200	44.590000	44.406600	44.5700	+0.473%	542,345	+25.107%
2025-03-24	44.2500	44.385200	44.215000	44.3600	+0.249%	489,954	+25.699%
2025-03-21	44.1200	44.580000	44.080000	44.2500	-0.472%	417,613	+26.011%
2025-03-20	44.2000	44.475000	44.200000	44.4600	-0.448%	953,565	+25.416%
2025-03-19	44.5000	44.780000	44.450000	44.6600	+0.654%	663,712	+24.854%
2025-03-18	44.5000	44.830000	44.325000	44.3700	-0.270%	477,336	+25.670%
2025-03-17	44.0900	44.559900	44.090000	44.4900	+0.953%	919,233	+25.332%
2025-03-14	43.7100	44.115000	43.660100	44.0700	+1.802%	693,897	+26.526%
2025-03-13	43.4100	43.489100	43.160000	43.2900	-0.506%	760,575	+28.806%
2025-03-12	43.5900	43.595000	43.180000	43.5100	+0.741%	1,094,694	+28.154%
2025-03-11	43.3500	43.475000	42.765000	43.1900	-0.644%	1,566,141	+29.104%
2025-03-10	43.6700	43.820000	43.170000	43.4700	-2.337%	1,288,647	+28.272%
2025-03-07	44.0000	44.546800	43.960000	44.5100	+0.884%	997,314	+25.275%
2025-03-06	44.2100	44.590000	44.090000	44.1200	-1.320%	974,900	+26.383%
2025-03-05	44.3800	44.785000	44.320800	44.7100	+1.314%	1,156,527	+24.715%
2025-03-04	43.9400	44.555800	43.610000	44.1300	-0.742%	1,127,609	+26.354%
2025-03-03	44.9100	44.960000	44.240000	44.4600	+0.293%	801,085	+25.416%
2025-02-28	44.1000	44.330000	43.930000	44.3300	+0.567%	1,345,763	+25.784%
2025-02-27	44.3900	44.455000	44.060000	44.0800	-0.474%	1,519,567	+26.497%
2025-02-26	44.4300	44.599900	44.205000	44.2900	+0.204%	563,940	+25.897%
2025-02-25	44.3400	44.350000	43.980000	44.2000	+0.523%	1,147,557	+26.154%
2025-02-24	44.0800	44.136700	43.830000	43.9700	+0.159%	1,135,832	+26.814%
2025-02-21	44.2300	44.310000	43.832600	43.9000	-0.521%	612,063	+27.016%
2025-02-20	44.2300	44.255000	44.002700	44.1300	-0.361%	557,846	+26.354%
2025-02-19	44.2600	44.413600	44.163500	44.2900	-0.962%	592,836	+25.897%
2025-02-18	44.6300	44.728400	44.600000	44.7200	+0.834%	952,047	+24.687%
2025-02-14	44.4400	44.500000	44.290000	44.3500	-0.135%	558,060	+25.727%
2025-02-13	44.3800	44.490000	44.320100	44.4100	+0.407%	644,576	+25.557%

.dark-mode .sfK60f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfK60f{ color: #333333; background-color: white; border: 2px solid #333333; }DBEFXtrackers MSCI EAFE Hedged Equity ETFstock NYSE ETF

DBEF
Xtrackers MSCI EAFE Hedged Equity ETF
stock NYSE ETF