Dark

DBUK
Xtrackers MSCI United Kingdom Hedged Equity ETF
stock NYSE

Inactive

Apr 30, 2019

21.82USD-0.192%(-0.04)1,635

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-30	21.7300	21.8200	21.7300	21.8200	-0.192%	1,635	0.000%
2019-04-29	21.8619	21.8619	21.8619	21.8619	+0.058%	0	-0.192%
2019-04-26	21.8493	21.8493	21.8493	21.8493	-0.186%	0	-0.134%
2019-04-25	21.8350	21.8900	21.8350	21.8900	-0.223%	225	-0.320%
2019-04-24	21.9389	21.9389	21.9389	21.9389	-0.594%	0	-0.542%
2019-04-23	22.0700	22.0700	22.0700	22.0700	+0.482%	0	-1.133%
2019-04-22	21.9641	21.9641	21.9641	21.9641	+0.055%	100	-0.656%
2019-04-18	21.9521	21.9521	21.9521	21.9521	+0.055%	0	-0.602%
2019-04-17	21.8700	21.9400	21.8700	21.9400	+0.257%	164	-0.547%
2019-04-16	21.8838	21.8838	21.8838	21.8838	+0.180%	0	-0.292%
2019-04-15	21.8444	21.8444	21.8444	21.8444	-0.079%	0	-0.112%
2019-04-12	21.8616	21.8616	21.8616	21.8616	+0.289%	0	-0.190%
2019-04-11	21.7986	21.7986	21.7986	21.7986	+0.269%	0	+0.098%
2019-04-10	21.7401	21.7401	21.7401	21.7401	-0.079%	0	+0.368%
2019-04-09	21.7572	21.7572	21.7572	21.7572	-0.442%	1	+0.289%
2019-04-08	21.8538	21.8538	21.8538	21.8538	+0.071%	0	-0.155%
2019-04-05	21.8384	21.8384	21.8384	21.8384	+0.465%	0	-0.084%
2019-04-04	21.7373	21.7373	21.7373	21.7373	+0.311%	0	+0.380%
2019-04-03	21.6700	21.6700	21.6700	21.6700	+0.258%	30	+0.692%
2019-04-02	21.6143	21.6143	21.6143	21.6143	+0.706%	0	+0.952%
2019-04-01	21.4627	21.4627	21.4627	21.4627	+0.602%	0	+1.665%
2019-03-29	21.3343	21.3343	21.3343	21.3343	+0.300%	0	+2.277%
2019-03-28	21.2704	21.2704	21.2704	21.2704	+0.979%	0	+2.584%
2019-03-27	21.0717	21.0717	21.0641	21.0641	-0.127%	538	+3.589%
2019-03-26	21.0908	21.0908	21.0908	21.0908	+0.440%	0	+3.457%
2019-03-25	20.9985	20.9985	20.9985	20.9985	-0.340%	0	+3.912%
2019-03-22	21.2500	21.2600	21.0701	21.0701	-2.096%	1,517	+3.559%
2019-03-21	21.5211	21.5211	21.5211	21.5211	+0.460%	20	+1.389%
2019-03-20	21.5000	21.5099	21.4225	21.4225	+0.333%	589	+1.856%
2019-03-19	21.4500	21.4500	21.3513	21.3513	-0.016%	343	+2.195%
2019-03-18	21.3548	21.3548	21.3548	21.3548	+0.928%	0	+2.178%
2019-03-15	21.1584	21.1584	21.1584	21.1584	+0.529%	0	+3.127%
2019-03-14	21.0730	21.0730	21.0471	21.0471	+0.464%	1,020	+3.672%
2019-03-13	20.9100	20.9498	20.9100	20.9498	-0.012%	200	+4.154%
2019-03-12	20.9524	20.9524	20.9524	20.9524	+0.395%	12	+4.141%
2019-03-11	20.8700	20.8700	20.8700	20.8700	-0.092%	7	+4.552%
2019-03-08	20.8892	20.8892	20.8892	20.8892	-0.042%	0	+4.456%
2019-03-07	20.8979	20.8979	20.8979	20.8979	-0.222%	50	+4.412%
2019-03-06	20.9444	20.9444	20.9444	20.9444	+0.040%	0	+4.181%
2019-03-05	20.9360	20.9360	20.9360	20.9360	+0.638%	0	+4.222%
2019-03-04	20.8000	20.8032	20.8000	20.8032	+0.002%	200	+4.888%
2019-03-01	20.8080	20.8080	20.8027	20.8027	+0.554%	100	+4.890%
2019-02-28	20.6880	20.6880	20.6880	20.6880	-0.253%	0	+5.472%
2019-02-27	20.7405	20.7405	20.7405	20.7405	-0.362%	0	+5.205%
2019-02-26	20.8159	20.8159	20.8159	20.8159	-0.258%	0	+4.824%
2019-02-25	20.8698	20.8698	20.8698	20.8698	-0.187%	0	+4.553%
2019-02-22	20.9089	20.9089	20.9089	20.9089	+0.080%	0	+4.357%
2019-02-21	20.9000	20.9500	20.8511	20.8921	-0.603%	5,951	+4.441%
2019-02-20	21.0188	21.0188	21.0188	21.0188	+0.764%	0	+3.812%
2019-02-19	20.8594	20.8594	20.8594	20.8594	-0.742%	0	+4.605%
2019-02-15	21.0153	21.0153	21.0153	21.0153	+0.538%	0	+3.829%
2019-02-14	20.8600	20.9840	20.8600	20.9028	+0.454%	4,874	+4.388%
2019-02-13	20.8084	20.8084	20.8084	20.8084	+0.593%	0	+4.861%
2019-02-12	20.6858	20.6858	20.6858	20.6858	+0.521%	0	+5.483%
2019-02-11	20.5785	20.5785	20.5785	20.5785	+0.002%	0	+6.033%
2019-02-08	20.5781	20.5781	20.5781	20.5781	-0.095%	53	+6.035%
2019-02-07	20.6300	20.6300	20.5717	20.5977	-0.587%	222	+5.934%
2019-02-06	20.7194	20.7194	20.7194	20.7194	-0.208%	0	+5.312%
2019-02-05	20.7626	20.7626	20.7626	20.7626	+1.703%	0	+5.093%
2019-02-04	20.3599	20.4149	20.3599	20.4149	+0.553%	1,500	+6.883%
2019-02-01	20.3027	20.3027	20.3027	20.3027	+0.503%	2	+7.473%
2019-01-31	20.2011	20.2011	20.2011	20.2011	+0.513%	0	+8.014%
2019-01-30	20.0979	20.0979	20.0979	20.0979	+1.282%	1	+8.569%
2019-01-29	19.8436	19.8436	19.8436	19.8436	+1.288%	0	+9.960%
2019-01-28	19.5912	19.5912	19.5912	19.5912	-0.320%	0	+11.377%
2019-01-25	19.6540	19.6540	19.6540	19.6540	-0.366%	0	+11.021%
2019-01-24	19.7262	19.7262	19.7262	19.7262	-0.336%	2	+10.614%
2019-01-23	19.7927	19.7927	19.7927	19.7927	-0.296%	0	+10.243%
2019-01-22	19.9300	19.9300	19.8225	19.8514	-1.807%	1,262	+9.917%
2019-01-18	20.1900	20.2168	20.1900	20.2168	+2.111%	2,854	+7.930%
2019-01-17	19.7989	19.7989	19.7989	19.7989	-0.088%	0	+10.208%
2019-01-16	19.8049	19.8164	19.8000	19.8164	-0.354%	2,800	+10.111%
2019-01-15	19.9700	19.9700	19.8867	19.8867	+0.259%	209	+9.722%
2019-01-14	19.8354	19.8354	19.8354	19.8354	-0.795%	2	+10.005%
2019-01-11	20.0500	20.0500	19.9943	19.9943	-0.653%	4,000	+9.131%
2019-01-10	20.1258	20.1258	20.1258	20.1258	+0.934%	1	+8.418%
2019-01-09	19.9395	19.9395	19.9395	19.9395	+0.150%	0	+9.431%
2019-01-08	19.9097	19.9097	19.9097	19.9097	+0.980%	60	+9.595%
2019-01-07	19.7164	19.7164	19.7164	19.7164	-0.201%	0	+10.669%
2019-01-04	19.7562	19.7562	19.7562	19.7562	+2.057%	2	+10.446%
2019-01-03	19.3580	19.3580	19.3580	19.3580	-0.584%	6	+12.718%
2019-01-02	19.3800	19.4718	19.3800	19.4718	+0.864%	100	+12.059%
2018-12-31	19.3050	19.3050	19.3050	19.3050	-0.579%	0	+13.028%
2018-12-28	19.4200	19.4500	19.3850	19.4175	+1.122%	1,123	+12.373%
2018-12-27	19.2020	19.2020	19.2020	19.2020	-0.954%	1	+13.634%
2018-12-26	18.8900	19.3869	18.8900	19.3869	+2.942%	202	+12.550%
2018-12-24	18.8328	18.8328	18.8328	18.8328	-1.778%	107	+15.862%
2018-12-21	19.1737	19.1737	19.1737	19.1737	-0.402%	0	+13.802%
2018-12-20	19.2750	19.2750	19.2510	19.2510	-0.358%	160	+13.345%
2018-12-19	19.3201	19.3201	19.3201	19.3201	-2.082%	5	+12.939%
2018-12-18	19.7309	19.7309	19.7309	19.7309	-0.202%	63	+10.588%
2018-12-17	19.8000	19.8000	19.7709	19.7709	-1.438%	1,072	+10.364%
2018-12-14	20.0594	20.0594	20.0594	20.0594	-0.694%	2	+8.777%
2018-12-13	20.1995	20.1995	20.1995	20.1995	-0.066%	0	+8.022%
2018-12-12	20.2129	20.2129	20.2129	20.2129	+0.542%	0	+7.951%
2018-12-11	20.0500	20.1040	20.0500	20.1040	+0.669%	202	+8.536%
2018-12-10	19.8600	19.9703	19.8600	19.9703	-0.843%	202	+9.262%
2018-12-07	20.1400	20.1400	20.1400	20.1400	-3.114%	602	+8.342%
2018-11-29	20.7873	20.7873	20.7873	20.7873	+0.860%	500	+4.968%
2018-11-16	20.6100	20.6100	20.6100	20.6100	-1.151%	239	+5.871%
2018-11-07	20.8500	20.8500	20.8500	20.8500	+1.312%	700	+4.652%
2018-11-06	20.5800	20.5800	20.5800	20.5800	-1.813%	100	+6.025%
2018-11-05	20.7800	20.9599	20.7800	20.9599	+2.644%	550	+4.104%
2018-10-29	20.4300	20.4300	20.4200	20.4200	-0.485%	400	+6.856%
2018-10-25	20.5195	20.5195	20.5195	20.5195	-0.294%	102	+6.338%
2018-10-17	20.5800	20.5800	20.5800	20.5800	+1.192%	2,200	+6.025%
2018-10-12	20.3916	20.3916	20.3375	20.3375	-4.653%	8,234	+7.289%
2018-10-05	21.3300	21.3300	21.3300	21.3300	-1.931%	380	+2.297%
2018-10-04	21.7500	21.7500	21.7500	21.7500	-0.675%	1,000	+0.322%
2018-10-03	21.8978	21.8978	21.8978	21.8978	+0.173%	500	-0.355%
2018-09-27	21.8600	21.8600	21.8600	21.8600	+3.357%	973	-0.183%
2018-09-18	21.1500	21.1500	21.1500	21.1500	+0.548%	196	+3.168%
2018-09-10	21.0400	21.0400	21.0348	21.0348	-1.384%	345	+3.733%
2018-09-05	21.3300	21.3300	21.3300	21.3300	-2.558%	630	+2.297%
2018-08-24	21.8900	21.8900	21.8900	21.8900	0.000%	232	-0.320%
2018-08-23	21.8900	21.8900	21.8900	21.8900	+0.137%	200	-0.320%
2018-08-22	21.8900	21.8900	21.8600	21.8600	-0.817%	302	-0.183%
2018-07-10	22.0800	22.0800	22.0400	22.0400	+0.720%	238	-0.998%
2018-07-06	21.8824	21.8824	21.8824	21.8824	+1.449%	493	-0.285%
2018-06-25	21.5737	21.5737	21.5698	21.5698	-3.413%	685	+1.160%
2018-05-31	22.3320	22.3320	22.3320	22.3320	-0.348%	175	-2.293%
2018-05-30	22.3300	22.4100	22.3300	22.4100	+0.089%	569	-2.633%
2018-05-25	22.4852	22.4852	22.3700	22.3900	-0.045%	1,200	-2.546%
2018-05-15	22.4000	22.4000	22.4000	22.4000	+0.134%	1,500	-2.589%
2018-05-14	22.3700	22.3700	22.3700	22.3700	0.000%	1,790	-2.459%
2018-05-11	22.3700	22.3700	22.3700	22.3700	+0.179%	125	-2.459%
2018-05-10	22.3300	22.3300	22.3300	22.3300	+2.150%	603	-2.284%
2018-05-08	21.8600	21.8600	21.8600	21.8600	-0.319%	100	-0.183%
2018-05-07	21.9300	21.9300	21.9300	21.9300	-0.527%	100	-0.502%
2018-05-04	22.0461	22.0461	22.0461	22.0461	+0.990%	550	-1.026%
2018-05-03	21.8300	21.8300	21.8300	21.8300	+0.276%	165	-0.046%
2018-05-02	21.8765	21.8765	21.7700	21.7700	-0.229%	1,400	+0.230%
2018-05-01	21.9400	21.9400	21.8200	21.8200	-0.084%	700	0.000%
2018-04-27	21.7400	21.8384	21.7400	21.8384	+1.244%	502	-0.084%
2018-04-26	21.5700	21.5700	21.5700	21.5700	+0.419%	630	+1.159%
2018-04-24	21.4800	21.4800	21.4800	21.4800	+3.120%	100	+1.583%
2018-04-05	20.8300	20.8300	20.8300	20.8300	+3.114%	1,050	+4.753%
2018-04-02	20.1500	20.2010	20.1500	20.2010	+1.106%	200	+8.014%
2018-03-27	19.9800	19.9800	19.9800	19.9800	-0.893%	100	+9.209%
2018-03-26	20.1600	20.1600	20.1600	20.1600	-3.679%	200	+8.234%
2018-02-23	20.9100	20.9300	20.9100	20.9300	+0.603%	1,860	+4.252%
2018-02-20	20.7500	20.8046	20.7500	20.8046	-0.727%	583	+4.881%
2018-02-16	20.9128	20.9570	20.9128	20.9570	+1.733%	325	+4.118%
2018-02-14	20.6000	20.6000	20.6000	20.6000	+0.390%	440	+5.922%
2018-02-08	20.5200	20.5200	20.5200	20.5200	-0.581%	100	+6.335%
2018-02-07	20.6400	20.6400	20.6400	20.6400	-1.055%	580	+5.717%
2018-02-06	20.4509	20.8600	20.4509	20.8600	+1.459%	2,867	+4.602%
2018-02-05	21.1900	21.1900	20.5600	20.5600	-5.000%	794	+6.128%
2018-01-30	21.6420	21.6420	21.6420	21.6420	-1.853%	200	+0.822%
2018-01-26	21.8900	22.0506	21.8900	22.0506	-0.500%	2,502	-1.046%
2018-01-23	22.1613	22.1613	22.1613	22.1613	+0.482%	100	-1.540%
2018-01-22	22.0550	22.0550	22.0550	22.0550	-0.720%	3,070	-1.066%
2018-01-16	22.2150	22.2150	22.2150	22.2150	+0.688%	274	-1.778%
2018-01-08	22.0631	22.0631	22.0631	22.0631	+0.387%	155	-1.102%
2018-01-04	21.9577	21.9780	21.9577	21.9780	+0.896%	550	-0.719%
2017-12-26	21.7300	21.7828	21.7300	21.7828	+0.660%	1,942	+0.171%
2017-12-06	21.6500	21.6500	21.6400	21.6400	-0.191%	525	+0.832%
2017-12-05	21.5600	21.6814	21.5500	21.6814	-0.178%	9,977	+0.639%
2017-11-30	21.7200	21.7200	21.7200	21.7200	-0.777%	200	+0.460%
2017-11-24	21.8800	21.8900	21.8800	21.8900	+0.959%	5,700	-0.320%
2017-11-15	21.6750	21.7300	21.6700	21.6820	-2.332%	1,012	+0.636%
2017-11-06	22.1998	22.1998	22.1998	22.1998	+0.720%	203	-1.711%
2017-10-23	22.0410	22.0410	22.0410	22.0410	-0.175%	200	-1.003%
2017-10-20	22.0700	22.0826	22.0600	22.0797	-0.227%	1,243	-1.176%
2017-10-16	22.1300	22.1300	22.1300	22.1300	+0.226%	145	-1.401%
2017-10-11	22.0800	22.0800	22.0800	22.0800	-0.316%	100	-1.178%
2017-10-10	22.1300	22.1500	22.1300	22.1500	+0.540%	576	-1.490%
2017-10-06	22.0310	22.0310	22.0310	22.0310	+0.736%	100	-0.958%
2017-10-04	21.8701	21.8701	21.8701	21.8701	+0.903%	290	-0.229%
2017-09-29	21.6400	21.6833	21.6400	21.6743	+1.377%	1,041	+0.672%
2017-09-26	21.3800	21.3800	21.3800	21.3800	+0.217%	218	+2.058%
2017-09-21	21.3336	21.3336	21.3336	21.3336	+0.111%	100	+2.280%
2017-09-20	21.3100	21.3100	21.3100	21.3100	+0.330%	448	+2.393%
2017-09-15	21.2400	21.2400	21.2400	21.2400	-1.439%	450	+2.731%
2017-09-14	21.5500	21.5500	21.5500	21.5500	-0.770%	200	+1.253%
2017-09-13	21.7173	21.7173	21.7173	21.7173	+0.172%	358	+0.473%
2017-09-12	21.6800	21.6800	21.6800	21.6800	-0.242%	105	+0.646%
2017-09-07	21.7327	21.7327	21.7327	21.7327	+0.933%	482	+0.402%
2017-09-05	21.6900	21.6900	21.5318	21.5318	-1.624%	7,436	+1.338%
2017-08-31	21.8873	21.8873	21.8873	21.8873	+1.424%	125	-0.307%
2017-08-30	21.5801	21.6000	21.5800	21.5800	-0.969%	9,053	+1.112%
2017-08-25	21.8412	21.8412	21.7911	21.7911	+0.327%	1,554	+0.133%
2017-08-22	21.7200	21.7200	21.7200	21.7200	+0.695%	285	+0.460%
2017-08-17	21.6800	21.7300	21.5700	21.5700	-0.461%	4,699	+1.159%
2017-08-15	21.6700	21.6700	21.6700	21.6700	-0.138%	100	+0.692%
2017-08-10	21.7000	21.7200	21.7000	21.7000	0.000%	1,912	+0.553%
2017-08-03	21.7000	21.7000	21.7000	21.7000	+0.092%	14,632	+0.553%
2017-08-01	21.6800	21.6800	21.6800	21.6800	+0.837%	242	+0.646%
2017-07-31	21.5000	21.5000	21.5000	21.5000	+0.317%	200	+1.488%
2017-07-28	21.3700	21.4321	21.3700	21.4321	-0.961%	786	+1.810%
2017-07-27	21.6400	21.6400	21.6400	21.6400	+0.023%	100	+0.832%
2017-07-26	21.6350	21.6350	21.6350	21.6350	+0.023%	100	+0.855%
2017-07-25	21.6300	21.6300	21.6300	21.6300	+1.217%	262	+0.878%
2017-07-24	21.4000	21.4000	21.3700	21.3700	-1.521%	435	+2.106%
2017-07-20	21.7000	21.7000	21.7000	21.7000	+1.142%	292	+0.553%
2017-07-18	21.4400	21.4550	21.4400	21.4550	-0.158%	537	+1.701%
2017-07-17	21.4890	21.4890	21.4890	21.4890	+0.135%	100	+1.540%
2017-07-12	21.4600	21.4600	21.4600	21.4600	+0.421%	360	+1.678%
2017-07-05	21.3700	21.3700	21.3700	21.3700	-0.614%	200	+2.106%
2017-06-27	21.5000	21.5400	21.5000	21.5020	-0.314%	702	+1.479%
2017-06-26	21.5500	21.5698	21.5500	21.5698	+0.231%	1,433	+1.160%
2017-06-23	21.5200	21.5200	21.5200	21.5200	+0.186%	901	+1.394%
2017-06-22	21.5810	21.5810	21.4800	21.4800	-0.279%	4,888	+1.583%
2017-06-21	21.5400	21.5600	21.5400	21.5400	-1.006%	500	+1.300%
2017-06-20	21.7900	21.7900	21.7590	21.7590	-0.589%	300	+0.280%
2017-06-16	21.8880	21.8880	21.8880	21.8880	+0.992%	100	-0.311%
2017-06-15	21.6300	21.6750	21.6300	21.6730	-0.710%	2,265	+0.678%
2017-06-14	21.8280	21.8280	21.8280	21.8280	-0.951%	102	-0.037%
2017-06-01	22.0201	22.0375	22.0201	22.0375	+0.399%	1,476	-0.987%
2017-05-30	21.9500	21.9500	21.9500	21.9500	+0.183%	422	-0.592%
2017-05-25	21.9200	21.9300	21.9100	21.9100	-0.023%	2,286	-0.411%
2017-05-24	21.9100	21.9150	21.9100	21.9150	+0.160%	230	-0.433%
2017-05-23	21.8800	21.8800	21.8800	21.8800	0.000%	100	-0.274%
2017-05-22	21.8800	21.8800	21.8800	21.8800	+0.390%	2,249	-0.274%
2017-05-19	21.7950	21.7950	21.7950	21.7950	+0.069%	100	+0.115%
2017-05-18	21.7000	21.8100	21.6873	21.7800	+0.415%	1,679	+0.184%
2017-05-17	21.8204	21.8204	21.6900	21.6900	+0.463%	1,305	+0.599%
2017-05-15	21.5900	21.5900	21.5900	21.5900	-0.116%	1,473	+1.065%
2017-05-12	21.4600	21.6150	21.4600	21.6150	+0.812%	44,456	+0.948%
2017-05-11	21.4410	21.4410	21.4410	21.4410	+0.012%	965	+1.768%
2017-05-10	21.4384	21.4384	21.4384	21.4384	+2.185%	382	+1.780%
2017-05-03	20.9800	20.9800	20.9800	20.9800	-0.217%	303	+4.004%
2017-05-02	20.9300	21.0256	20.9300	21.0256	+0.034%	974	+3.778%
2017-05-01	20.9120	21.0394	20.9120	21.0185	-0.528%	428	+3.813%
2017-04-26	21.1300	21.1300	21.1300	21.1300	+2.640%	400	+3.265%
2017-04-19	20.6105	20.6105	20.5866	20.5866	-0.931%	399	+5.991%
2017-04-18	20.7800	20.7800	20.7800	20.7800	-1.935%	100	+5.005%
2017-04-17	21.3100	21.3100	21.1900	21.1900	+0.191%	685	+2.973%
2017-04-06	21.1496	21.1496	21.1496	21.1496	-0.415%	233	+3.170%
2017-04-05	21.2378	21.2378	21.2378	21.2378	+0.558%	169	+2.741%
2017-04-04	21.1200	21.1200	21.1200	21.1200	-0.231%	148	+3.314%
2017-04-03	21.1690	21.1690	21.1690	21.1690	-0.381%	100	+3.075%
2017-03-31	21.2500	21.2500	21.2500	21.2500	+0.188%	1,753	+2.682%
2017-03-28	21.2102	21.2102	21.2102	21.2102	+1.001%	160	+2.875%
2017-03-27	21.0200	21.0200	21.0000	21.0000	-0.943%	1,200	+3.905%
2017-03-24	21.2000	21.2100	21.1900	21.2000	+0.135%	1,609	+2.925%
2017-03-23	21.1599	21.1715	21.1599	21.1715	-0.077%	671	+3.063%
2017-03-22	21.1878	21.1878	21.1878	21.1878	-0.403%	181	+2.984%
2017-03-21	21.2818	21.2818	21.2736	21.2736	-0.822%	283	+2.568%
2017-03-20	21.4499	21.4499	21.4499	21.4499	0.000%	28	+1.725%
2017-03-17	21.4401	21.4499	21.4401	21.4499	+1.900%	700	+1.725%
2017-03-08	21.0500	21.0500	21.0500	21.0500	-0.402%	300	+3.658%
2017-03-07	21.1400	21.1400	21.1350	21.1350	+0.071%	1,271	+3.241%
2017-03-06	21.1200	21.1200	21.1200	21.1200	-0.798%	102	+3.314%
2017-03-01	21.2400	21.2900	21.2300	21.2900	+1.769%	524	+2.489%
2017-02-28	20.9600	21.0000	20.9092	20.9200	+0.144%	8,755	+4.302%
2017-02-24	20.9300	20.9300	20.8900	20.8900	-0.314%	5,576	+4.452%
2017-02-22	20.9200	20.9559	20.9200	20.9559	+0.345%	589	+4.123%
2017-02-21	20.8839	20.8839	20.8839	20.8839	-0.268%	200	+4.482%
2017-02-17	20.9500	20.9600	20.9400	20.9400	+0.143%	3,809	+4.202%
2017-02-16	20.8700	20.9100	20.8600	20.9100	+0.144%	9,186	+4.352%
2017-02-15	20.8800	20.8900	20.8800	20.8800	+0.144%	722	+4.502%
2017-02-13	20.8400	20.8600	20.8400	20.8500	+0.464%	2,200	+4.652%
2017-02-10	20.7800	20.7900	20.7537	20.7537	+0.308%	6,740	+5.138%
2017-02-09	20.6000	20.6900	20.6000	20.6900	+0.730%	1,500	+5.462%
2017-02-08	20.4700	20.5400	20.4400	20.5400	+0.146%	3,600	+6.232%
2017-02-07	20.4800	20.5100	20.4800	20.5100	+0.195%	350	+6.387%
2017-02-06	20.5200	20.5200	20.4700	20.4700	-0.146%	15,128	+6.595%
2017-02-03	20.5000	20.5000	20.4900	20.5000	+0.274%	14,700	+6.439%
2017-02-02	20.4100	20.4439	20.3700	20.4439	+0.511%	14,428	+6.731%
2017-02-01	20.4700	20.4700	20.3400	20.3400	+0.105%	700	+7.276%
2017-01-31	20.3900	20.3900	20.3186	20.3186	-0.448%	3,644	+7.389%
2017-01-30	20.4100	20.4100	20.4100	20.4100	-0.439%	634	+6.908%
2017-01-26	20.5000	20.5000	20.5000	20.5000	+0.098%	125	+6.439%
2017-01-23	20.5800	20.6000	20.4800	20.4800	-0.775%	11,422	+6.543%
2017-01-18	20.7400	20.7400	20.6400	20.6400	-0.217%	387	+5.717%
2017-01-17	20.6728	20.6848	20.6728	20.6848	+0.509%	539	+5.488%
2017-01-05	20.5800	20.5800	20.5800	20.5800	0.000%	573	+6.025%
2017-01-04	20.5800	20.5800	20.5800	20.5800	+0.436%	789	+6.025%
2017-01-03	20.4400	20.4907	20.4400	20.4907	+1.039%	1,192	+6.487%
2016-12-28	20.3400	20.3500	20.2779	20.2800	+0.396%	726	+7.594%
2016-12-27	20.2000	20.2700	20.2000	20.2000	+0.248%	2,783	+8.020%
2016-12-23	20.1700	20.2315	20.1301	20.1500	+0.399%	2,795	+8.288%
2016-12-19	20.1790	20.1790	20.0700	20.0700	-0.249%	5,104	+8.719%
2016-12-16	20.2900	20.2900	20.0501	20.1200	+0.204%	9,862	+8.449%
2016-12-15	20.0500	20.0790	19.9751	20.0790	+0.095%	2,888	+8.671%
2016-12-14	20.0037	20.0950	20.0037	20.0600	+0.102%	745	+8.774%
2016-12-13	20.0395	20.0395	20.0395	20.0395	-0.597%	570	+8.885%
2016-12-09	20.0347	20.1599	20.0050	20.1599	-17.815%	5,121	+8.235%
2016-12-07	24.3400	24.5300	24.3400	24.5300	+1.953%	1,580	-11.048%
2016-12-06	24.0600	24.0600	24.0600	24.0600	+0.712%	241	-9.310%
2016-12-05	23.8900	23.8900	23.8900	23.8900	+0.378%	641	-8.665%
2016-12-02	23.7800	23.8000	23.7700	23.8000	-0.709%	11,050	-8.319%
2016-11-29	23.9800	23.9800	23.9700	23.9700	+0.293%	653	-8.970%
2016-11-21	23.9200	23.9400	23.8584	23.9000	+0.547%	58,166	-8.703%
2016-11-11	23.7700	23.7700	23.7700	23.7700	-1.287%	414	-8.204%
2016-11-08	24.1000	24.1000	24.0800	24.0800	+0.585%	301	-9.385%
2016-11-07	23.9200	23.9400	23.9200	23.9400	-0.870%	607	-8.855%
2016-11-02	24.1000	24.1500	24.0600	24.1500	-0.699%	4,600	-9.648%
2016-11-01	24.3200	24.3200	24.2400	24.3200	-0.369%	3,106	-10.280%
2016-10-31	24.4300	24.4300	24.4101	24.4101	+0.041%	625	-10.611%
2016-10-26	24.3900	24.4100	24.3900	24.4000	-1.414%	5,966	-10.574%
2016-10-20	24.7600	24.7700	24.6600	24.7500	+0.202%	3,021	-11.838%
2016-10-19	24.7000	24.7000	24.7000	24.7000	+0.284%	621	-11.660%
2016-10-18	24.6300	24.6300	24.6300	24.6300	+0.777%	231	-11.409%
2016-10-17	24.4400	24.4400	24.4400	24.4400	-1.768%	222	-10.720%
2016-10-11	24.9490	24.9490	24.8800	24.8800	+0.041%	741	-12.299%
2016-10-07	24.8699	24.8699	24.8699	24.8699	+0.440%	304	-12.263%
2016-10-05	24.7610	24.7610	24.7610	24.7610	+1.071%	226	-11.878%
2016-10-03	24.5300	24.5300	24.4543	24.4985	+0.404%	2,198	-10.933%
2016-09-29	24.4000	24.4000	24.4000	24.4000	+0.536%	359	-10.574%
2016-09-28	24.2300	24.2700	24.2300	24.2700	+0.957%	400	-10.095%
2016-09-26	24.0400	24.0400	24.0400	24.0400	-1.111%	221	-9.235%
2016-09-22	24.3500	24.3500	24.3100	24.3100	+1.029%	923	-10.243%
2016-09-21	23.9885	24.0700	23.8600	24.0623	+0.385%	3,381	-9.319%
2016-09-20	23.9701	23.9701	23.9701	23.9701	+2.393%	201	-8.970%
2016-09-14	23.5125	23.5125	23.3800	23.4100	-1.432%	62,853	-6.792%
2016-09-12	23.5100	23.7500	23.5100	23.7500	+0.167%	1,021	-8.126%
2016-09-09	23.7105	23.7105	23.7105	23.7105	-2.184%	356	-7.973%
2016-09-02	24.1440	24.2814	24.1440	24.2400	+1.550%	8,612	-9.983%
2016-08-31	23.8400	23.8700	23.8400	23.8700	-0.376%	300	-8.588%
2016-08-30	23.9500	23.9628	23.9400	23.9600	-0.581%	8,118	-8.932%
2016-08-29	24.0300	24.1000	24.0200	24.1000	+0.837%	400	-9.461%
2016-08-26	23.9000	23.9000	23.9000	23.9000	-0.417%	200	-8.703%
2016-08-25	23.9228	24.0000	23.9228	24.0000	-0.227%	945	-9.083%
2016-08-24	24.0785	24.0785	24.0010	24.0545	-0.437%	16,696	-9.289%
2016-08-23	24.1720	24.2000	24.1300	24.1600	+0.541%	9,700	-9.685%
2016-08-22	24.0200	24.0300	24.0200	24.0300	-0.579%	1,315	-9.197%
2016-08-18	24.1200	24.1700	24.0700	24.1700	-0.289%	7,295	-9.723%
2016-08-16	24.2400	24.2400	24.2400	24.2400	-0.452%	200	-9.983%
2016-08-15	24.3300	24.4100	24.3300	24.3500	+0.206%	6,265	-10.390%
2016-08-11	24.2400	24.3000	24.2400	24.3000	+1.606%	615	-10.206%
2016-08-09	23.9160	23.9160	23.9160	23.9160	+0.319%	207	-8.764%
2016-08-08	23.7800	23.8400	23.7800	23.8400	+0.296%	4,600	-8.473%
2016-08-05	23.7800	23.7800	23.7401	23.7696	+0.718%	500	-8.202%
2016-08-04	23.6100	23.6375	23.6001	23.6001	+1.724%	500	-7.543%
2016-08-03	23.2100	23.2100	23.2001	23.2001	-0.599%	401	-5.949%
2016-08-01	23.4700	23.4700	23.3300	23.3400	-0.427%	3,331	-6.512%
2016-07-29	23.4799	23.4799	23.4401	23.4401	-1.013%	609	-6.912%
2016-07-27	23.6800	23.6800	23.6800	23.6800	+0.723%	105	-7.855%
2016-07-26	23.5100	23.5100	23.5100	23.5100	+0.214%	105	-7.188%
2016-07-25	23.4599	23.4599	23.4599	23.4599	+0.020%	866	-6.990%
2016-07-22	23.4800	23.4800	23.4551	23.4551	+0.017%	435	-6.971%
2016-07-21	23.3900	23.4510	23.3900	23.4510	-0.123%	595	-6.955%
2016-07-20	23.5000	23.5000	23.4799	23.4799	+0.256%	2,117	-7.069%
2016-07-19	23.3900	23.4200	23.3900	23.4200	+0.420%	505	-6.832%
2016-07-18	23.4300	23.4400	23.3220	23.3220	+0.030%	2,230	-6.440%
2016-07-15	23.3000	23.3150	23.3000	23.3150	+0.496%	218	-6.412%
2016-07-14	23.4000	23.4199	23.1901	23.2000	-0.514%	3,533	-5.948%
2016-07-11	23.3049	23.3199	23.3049	23.3199	+2.056%	1,259	-6.432%
2016-07-07	22.8000	22.8500	22.7800	22.8500	+0.351%	17,409	-4.508%
2016-07-06	22.7606	22.7700	22.7606	22.7700	-1.215%	412	-4.172%
2016-07-01	22.9637	23.0500	22.9637	23.0500	+0.875%	28,630	-5.336%
2016-06-30	22.9100	22.9200	22.8501	22.8501	+2.559%	7,250	-4.508%
2016-06-29	21.9500	22.2799	21.9500	22.2799	+2.758%	18,779	-2.064%
2016-06-28	21.6000	21.6820	21.6000	21.6820	+2.225%	2,027	+0.636%
2016-06-27	21.2100	21.2100	21.2100	21.2100	-0.749%	660	+2.876%
2016-06-24	21.7029	21.8000	21.3001	21.3700	-4.084%	24,933	+2.106%
2016-06-23	22.1700	22.2800	22.1700	22.2800	+1.564%	637	-2.065%
2016-06-22	21.9720	21.9720	21.9370	21.9370	-0.825%	600	-0.533%
2016-06-20	22.1248	22.1248	22.1194	22.1194	+4.189%	300	-1.354%
2016-06-14	21.2300	21.2300	21.2300	21.2300	-3.280%	900	+2.779%
2016-06-10	21.9500	21.9500	21.9500	21.9500	-1.965%	400	-0.592%
2016-06-09	22.3900	22.3900	22.3900	22.3900	+0.720%	200	-2.546%
2016-06-03	22.2400	22.2500	22.2300	22.2300	+0.588%	5,665	-1.844%
2016-06-01	22.1000	22.1000	22.1000	22.1000	-1.251%	193	-1.267%
2016-05-26	22.3201	22.3900	22.3201	22.3800	+0.314%	1,894	-2.502%
2016-05-25	22.3101	22.3200	22.3060	22.3100	+1.919%	5,056	-2.196%
2016-05-23	21.8900	21.9600	21.8900	21.8900	+0.505%	6,181	-0.320%
2016-05-19	21.8000	21.8000	21.7800	21.7800	-0.503%	800	+0.184%
2016-05-12	21.9600	21.9600	21.7600	21.8900	-0.137%	2,822	-0.320%
2016-05-11	21.8800	21.9200	21.8800	21.9200	+0.550%	1,205	-0.456%
2016-05-09	21.8000	21.8000	21.8000	21.8000	-0.069%	889	+0.092%
2016-05-06	21.8150	21.8150	21.8150	21.8150	+0.299%	153	+0.023%
2016-05-05	21.8800	21.8800	21.7400	21.7500	-1.894%	16,151	+0.322%
2016-05-03	22.0600	22.1700	22.0600	22.1700	-0.394%	444	-1.579%
2016-05-02	22.3400	22.3400	22.2576	22.2576	-0.280%	1,104	-1.966%
2016-04-29	22.3661	22.3789	22.3200	22.3200	-0.264%	352	-2.240%
2016-04-26	22.3790	22.3790	22.3790	22.3790	+0.130%	403	-2.498%
2016-04-25	22.3499	22.3499	22.3499	22.3499	-0.667%	212	-2.371%

.dark-mode .fXfHRr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXfHRr{ color: #333333; background-color: white; border: 2px solid #333333; }DBUKXtrackers MSCI United Kingdom Hedged Equity ETFstock NYSE

DBUK
Xtrackers MSCI United Kingdom Hedged Equity ETF
stock NYSE