Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)
NYSEARCA: DBAW · Real-Time Price · USD
39.81
+0.58 (1.49%)
At close: Oct 13, 2025, 4:00 PM EDT
39.81
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
DBAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 39.77 | 39.77 | 39.65 | 39.74 | - | 1.32% | 2,496 |
| Oct 10, 2025 | 40.16 | 40.17 | 39.19 | 39.22 | 39.22 | -2.50% | 32,048 |
| Oct 9, 2025 | 40.46 | 40.46 | 40.16 | 40.23 | 40.23 | -0.38% | 19,091 |
| Oct 8, 2025 | 40.30 | 40.40 | 40.30 | 40.38 | 40.38 | 0.58% | 14,222 |
| Oct 7, 2025 | 40.35 | 40.38 | 40.12 | 40.15 | 40.15 | -0.41% | 17,867 |
| Oct 6, 2025 | 40.34 | 40.39 | 40.28 | 40.32 | 40.32 | 0.59% | 13,503 |
| Oct 3, 2025 | 40.04 | 40.12 | 39.98 | 40.08 | 40.08 | 0.62% | 10,131 |
| Oct 2, 2025 | 39.91 | 39.91 | 39.74 | 39.83 | 39.83 | 0.38% | 6,613 |
| Oct 1, 2025 | 39.53 | 39.68 | 39.53 | 39.68 | 39.68 | 0.70% | 6,066 |
| Sep 30, 2025 | 39.30 | 39.41 | 39.26 | 39.41 | 39.41 | 0.31% | 9,837 |
| Sep 29, 2025 | 39.30 | 39.33 | 39.26 | 39.29 | 39.29 | 0.33% | 9,509 |
| Sep 26, 2025 | 39.09 | 39.17 | 39.06 | 39.16 | 39.16 | 0.12% | 4,405 |
| Sep 25, 2025 | 39.05 | 39.15 | 38.96 | 39.11 | 39.11 | -0.32% | 28,770 |
| Sep 24, 2025 | 39.29 | 39.39 | 39.21 | 39.24 | 39.24 | - | 11,813 |
| Sep 23, 2025 | 39.37 | 39.37 | 39.19 | 39.24 | 39.24 | 0.01% | 39,371 |
| Sep 22, 2025 | 39.07 | 39.24 | 39.07 | 39.23 | 39.23 | 0.31% | 9,628 |
| Sep 19, 2025 | 39.18 | 39.19 | 39.11 | 39.11 | 39.11 | -0.03% | 4,806 |
| Sep 18, 2025 | 39.02 | 39.22 | 39.02 | 39.12 | 39.12 | 0.35% | 9,252 |
| Sep 17, 2025 | 39.00 | 39.04 | 38.84 | 38.99 | 38.99 | 0.04% | 9,182 |
| Sep 16, 2025 | 39.04 | 39.04 | 38.85 | 38.97 | 38.97 | -0.29% | 8,882 |
| Sep 15, 2025 | 39.06 | 39.11 | 39.02 | 39.08 | 39.08 | 0.34% | 10,286 |
| Sep 12, 2025 | 38.96 | 39.00 | 38.91 | 38.95 | 38.95 | -0.30% | 4,534 |
| Sep 11, 2025 | 39.09 | 39.09 | 38.94 | 39.07 | 39.07 | 1.07% | 6,150 |
| Sep 10, 2025 | 38.74 | 38.79 | 38.65 | 38.65 | 38.65 | 0.16% | 18,625 |
| Sep 9, 2025 | 38.53 | 38.65 | 38.52 | 38.59 | 38.59 | 0.21% | 9,797 |
| Sep 8, 2025 | 38.47 | 38.55 | 38.41 | 38.51 | 38.51 | 0.44% | 20,393 |
| Sep 5, 2025 | 38.50 | 38.50 | 38.19 | 38.34 | 38.34 | 0.13% | 11,913 |
| Sep 4, 2025 | 38.17 | 38.34 | 38.17 | 38.29 | 38.29 | 0.33% | 30,605 |
| Sep 3, 2025 | 38.03 | 38.17 | 38.03 | 38.17 | 38.17 | 0.09% | 9,996 |
| Sep 2, 2025 | 38.13 | 38.13 | 37.98 | 38.13 | 38.13 | -0.24% | 9,821 |
| Aug 29, 2025 | 38.24 | 38.24 | 38.19 | 38.22 | 38.22 | -0.45% | 6,894 |
| Aug 28, 2025 | 38.33 | 38.42 | 38.31 | 38.39 | 38.39 | 0.16% | 23,480 |
| Aug 27, 2025 | 38.27 | 38.35 | 38.24 | 38.33 | 38.33 | -0.39% | 14,743 |
| Aug 26, 2025 | 38.45 | 38.49 | 38.40 | 38.48 | 38.48 | -0.28% | 12,320 |
| Aug 25, 2025 | 38.73 | 38.73 | 38.59 | 38.59 | 38.59 | -0.44% | 10,077 |
| Aug 22, 2025 | 38.59 | 38.91 | 38.56 | 38.76 | 38.76 | 0.79% | 10,046 |
| Aug 21, 2025 | 38.37 | 38.47 | 38.35 | 38.45 | 38.45 | -0.07% | 9,861 |
| Aug 20, 2025 | 38.45 | 38.49 | 38.34 | 38.48 | 38.48 | 0.02% | 7,023 |
| Aug 19, 2025 | 38.57 | 38.57 | 38.33 | 38.47 | 38.47 | -0.01% | 10,713 |
| Aug 18, 2025 | 38.41 | 38.51 | 38.38 | 38.48 | 38.48 | 0.26% | 10,337 |
| Aug 15, 2025 | 38.41 | 38.42 | 38.34 | 38.38 | 38.38 | 0.15% | 9,751 |
| Aug 14, 2025 | 38.23 | 38.33 | 38.21 | 38.32 | 38.32 | -0.07% | 16,201 |
| Aug 13, 2025 | 38.27 | 38.35 | 38.24 | 38.34 | 38.34 | 0.57% | 11,513 |
| Aug 12, 2025 | 37.95 | 38.13 | 37.92 | 38.13 | 38.13 | 0.85% | 8,124 |
| Aug 11, 2025 | 37.87 | 37.89 | 37.78 | 37.80 | 37.80 | -0.20% | 7,422 |
| Aug 8, 2025 | 37.82 | 37.89 | 37.80 | 37.88 | 37.88 | 0.50% | 9,578 |
| Aug 7, 2025 | 37.76 | 37.76 | 37.62 | 37.69 | 37.69 | 0.45% | 6,885 |
| Aug 6, 2025 | 37.32 | 37.52 | 37.32 | 37.52 | 37.52 | 0.48% | 10,080 |
| Aug 5, 2025 | 37.38 | 37.44 | 37.25 | 37.34 | 37.34 | 0.30% | 6,007 |
| Aug 4, 2025 | 37.04 | 37.23 | 37.04 | 37.23 | 37.23 | 1.16% | 11,514 |