Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)
NYSEARCA: DBAW · Real-Time Price · USD
38.95
-0.12 (-0.30%)
At close: Sep 12, 2025, 4:00 PM EDT
38.95
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
DBAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 36.85 | 36.87 | 36.53 | 36.80 | 36.80 | -1.18% | 11,932 |
| Jul 31, 2025 | 37.36 | 37.42 | 37.21 | 37.24 | 37.24 | -0.53% | 10,712 |
| Jul 30, 2025 | 37.50 | 37.50 | 37.32 | 37.44 | 37.44 | -0.20% | 16,045 |
| Jul 29, 2025 | 37.59 | 37.59 | 37.47 | 37.51 | 37.51 | 0.17% | 24,700 |
| Jul 28, 2025 | 37.53 | 37.53 | 37.37 | 37.45 | 37.45 | -0.37% | 14,977 |
| Jul 25, 2025 | 37.53 | 37.61 | 37.50 | 37.59 | 37.59 | -0.14% | 13,047 |
| Jul 24, 2025 | 37.61 | 37.71 | 37.61 | 37.64 | 37.64 | -0.37% | 6,476 |
| Jul 23, 2025 | 37.58 | 37.79 | 37.50 | 37.78 | 37.78 | 1.65% | 16,237 |
| Jul 22, 2025 | 37.08 | 37.17 | 37.02 | 37.17 | 37.17 | 0.18% | 8,715 |
| Jul 21, 2025 | 37.12 | 37.26 | 37.09 | 37.10 | 37.10 | -0.03% | 6,873 |
| Jul 18, 2025 | 37.26 | 37.26 | 37.10 | 37.11 | 37.11 | -0.59% | 13,682 |
| Jul 17, 2025 | 37.21 | 37.34 | 37.09 | 37.33 | 37.33 | 0.89% | 12,248 |
| Jul 16, 2025 | 36.97 | 37.02 | 36.83 | 37.00 | 37.00 | 0.14% | 9,035 |
| Jul 15, 2025 | 37.11 | 37.11 | 36.94 | 36.95 | 36.95 | -0.13% | 8,205 |
| Jul 14, 2025 | 36.84 | 37.00 | 36.84 | 37.00 | 37.00 | 0.32% | 23,934 |
| Jul 11, 2025 | 36.86 | 36.88 | 36.82 | 36.88 | 36.88 | -0.41% | 8,178 |
| Jul 10, 2025 | 37.01 | 37.07 | 36.82 | 37.03 | 37.03 | 0.14% | 9,925 |
| Jul 9, 2025 | 36.86 | 37.01 | 36.86 | 36.98 | 36.98 | 0.41% | 9,297 |
| Jul 8, 2025 | 36.78 | 36.85 | 36.69 | 36.83 | 36.83 | 0.60% | 11,686 |
| Jul 7, 2025 | 36.70 | 36.78 | 36.57 | 36.61 | 36.61 | -0.53% | 23,549 |
| Jul 3, 2025 | 36.71 | 36.85 | 36.71 | 36.81 | 36.81 | 0.43% | 5,927 |