Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)
NYSEARCA: DBAW · Real-Time Price · USD
39.87
+0.65 (1.65%)
Oct 13, 2025, 1:10 PM EDT - Market open

DBAW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202539.7739.7739.6539.74-1.32%2,496
Oct 10, 202540.1640.1739.1939.2239.22-2.50%32,048
Oct 9, 202540.4640.4640.1640.2340.23-0.38%19,091
Oct 8, 202540.3040.4040.3040.3840.380.58%14,222
Oct 7, 202540.3540.3840.1240.1540.15-0.41%17,867
Oct 6, 202540.3440.3940.2840.3240.320.59%13,503
Oct 3, 202540.0440.1239.9840.0840.080.62%10,131
Oct 2, 202539.9139.9139.7439.8339.830.38%6,613
Oct 1, 202539.5339.6839.5339.6839.680.70%6,066
Sep 30, 202539.3039.4139.2639.4139.410.31%9,837
Sep 29, 202539.3039.3339.2639.2939.290.33%9,509
Sep 26, 202539.0939.1739.0639.1639.160.12%4,405
Sep 25, 202539.0539.1538.9639.1139.11-0.32%28,770
Sep 24, 202539.2939.3939.2139.2439.24-11,813
Sep 23, 202539.3739.3739.1939.2439.240.01%39,371
Sep 22, 202539.0739.2439.0739.2339.230.31%9,628
Sep 19, 202539.1839.1939.1139.1139.11-0.03%4,806
Sep 18, 202539.0239.2239.0239.1239.120.35%9,252
Sep 17, 202539.0039.0438.8438.9938.990.04%9,182
Sep 16, 202539.0439.0438.8538.9738.97-0.29%8,882
Sep 15, 202539.0639.1139.0239.0839.080.34%10,286
Sep 12, 202538.9639.0038.9138.9538.95-0.30%4,534
Sep 11, 202539.0939.0938.9439.0739.071.07%6,150
Sep 10, 202538.7438.7938.6538.6538.650.16%18,625
Sep 9, 202538.5338.6538.5238.5938.590.21%9,797
Sep 8, 202538.4738.5538.4138.5138.510.44%20,393
Sep 5, 202538.5038.5038.1938.3438.340.13%11,913
Sep 4, 202538.1738.3438.1738.2938.290.33%30,605
Sep 3, 202538.0338.1738.0338.1738.170.09%9,996
Sep 2, 202538.1338.1337.9838.1338.13-0.24%9,821
Aug 29, 202538.2438.2438.1938.2238.22-0.45%6,894
Aug 28, 202538.3338.4238.3138.3938.390.16%23,480
Aug 27, 202538.2738.3538.2438.3338.33-0.39%14,743
Aug 26, 202538.4538.4938.4038.4838.48-0.28%12,320
Aug 25, 202538.7338.7338.5938.5938.59-0.44%10,077
Aug 22, 202538.5938.9138.5638.7638.760.79%10,046
Aug 21, 202538.3738.4738.3538.4538.45-0.07%9,861
Aug 20, 202538.4538.4938.3438.4838.480.02%7,023
Aug 19, 202538.5738.5738.3338.4738.47-0.01%10,713
Aug 18, 202538.4138.5138.3838.4838.480.26%10,337
Aug 15, 202538.4138.4238.3438.3838.380.15%9,751
Aug 14, 202538.2338.3338.2138.3238.32-0.07%16,201
Aug 13, 202538.2738.3538.2438.3438.340.57%11,513
Aug 12, 202537.9538.1337.9238.1338.130.85%8,124
Aug 11, 202537.8737.8937.7837.8037.80-0.20%7,422
Aug 8, 202537.8237.8937.8037.8837.880.50%9,578
Aug 7, 202537.7637.7637.6237.6937.690.45%6,885
Aug 6, 202537.3237.5237.3237.5237.520.48%10,080
Aug 5, 202537.3837.4437.2537.3437.340.30%6,007
Aug 4, 202537.0437.2337.0437.2337.231.16%11,514