Skip to main content
Xtrackers MSCI EAFE 50% Hedged Equity ETF (EAFH)
BATS: EAFH · Real-Time Price · USD
25.36
+0.08 (0.32%)
Nov 11, 2026, 4:00 PM EST - Market closed

EAFH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202625.3625.3625.3625.3625.360.32%8
Nov 10, 202625.2825.2825.2825.2825.280.14%8
Nov 9, 202625.2525.2525.2525.2525.250.28%8
Nov 6, 202625.2025.2025.1825.1825.180.06%2,347
Nov 5, 202625.1625.1625.1625.1625.160.08%6
Nov 4, 202624.8825.2024.8825.1425.141.05%406
Nov 3, 202624.9624.9624.8824.8824.88-3.87%108
Nov 2, 202625.7525.8825.7525.8825.88-0.37%490
Oct 30, 202625.9825.9825.9825.9825.98-0.08%12
Oct 29, 202626.0026.0026.0026.0026.000.15%6
Oct 28, 202625.9726.0225.9625.9625.960.50%212
Oct 27, 202625.8325.8325.8325.8325.830.21%6
Oct 26, 202625.8126.1025.7725.7725.773.62%604
Oct 23, 202624.8724.8724.8724.8724.87-0.06%6
Oct 22, 202624.8924.8924.8924.8924.89-0.86%6
Oct 21, 202625.1025.1025.1025.1025.100.40%6
Oct 20, 202625.0025.0025.0025.0025.000.64%6
Oct 19, 202624.8424.8424.8424.8424.84-0.68%6
Oct 16, 202625.0125.0125.0125.0125.01-0.17%6
Oct 15, 202625.0525.0525.0525.0525.051.01%14
Oct 14, 202624.8024.8024.8024.8024.80-0.89%16
Oct 13, 202625.0225.0225.0225.0225.020.56%6
Oct 12, 202624.8924.8924.8924.8924.89-0.14%21
Oct 9, 202624.9224.9224.9224.9224.920.77%8
Oct 8, 202624.7324.7324.7324.7324.73-0.50%108
Oct 7, 202624.8624.8624.8624.8624.86-1.25%127
Oct 6, 202625.1725.1725.1725.1725.170.48%8
Oct 5, 202625.0525.0525.0525.0525.050.04%21
Oct 2, 202625.0425.0425.0425.0425.040.95%10