Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW)

NYSEARCA: DBAW · Real-Time Price · USD

44.99

-0.15 (-0.34%)

At close: Apr 28, 2026, 4:00 PM EDT

44.99

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DBAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.90	44.99	44.76	44.99	44.99	-0.33%	14,145
Apr 27, 2026	45.31	45.31	45.08	45.14	45.14	-0.22%	7,284
Apr 24, 2026	45.13	45.27	45.04	45.24	45.24	0.84%	11,794
Apr 23, 2026	45.10	45.21	44.60	44.87	44.86	-0.80%	19,813
Apr 22, 2026	45.13	45.25	45.12	45.23	45.23	0.67%	12,266
Apr 21, 2026	45.48	45.48	44.91	44.93	44.93	-1.37%	12,449
Apr 20, 2026	45.54	45.59	45.44	45.55	45.55	-0.60%	12,890
Apr 17, 2026	45.76	45.94	45.67	45.83	45.83	1.43%	19,323
Apr 16, 2026	45.39	45.39	45.14	45.18	45.18	-0.06%	18,931
Apr 15, 2026	45.24	45.24	45.08	45.21	45.21	-0.21%	16,881
Apr 14, 2026	45.07	45.33	45.07	45.31	45.31	0.88%	14,161
Apr 13, 2026	44.41	44.93	44.31	44.91	44.91	0.54%	9,397
Apr 10, 2026	44.71	44.80	44.56	44.67	44.67	0.13%	15,791
Apr 9, 2026	44.34	44.69	44.21	44.61	44.61	-0.29%	23,760
Apr 8, 2026	44.85	44.85	44.47	44.74	44.74	3.88%	10,798
Apr 7, 2026	42.99	43.42	42.70	43.07	43.07	-0.50%	23,456
Apr 6, 2026	43.12	43.37	43.09	43.29	43.29	0.62%	34,893
Apr 2, 2026	42.48	43.07	42.48	43.02	43.02	-0.49%	25,219
Apr 1, 2026	42.99	43.44	42.99	43.24	43.24	1.28%	29,090
Mar 31, 2026	42.02	42.69	41.93	42.69	42.69	2.61%	32,964
Mar 30, 2026	41.84	41.99	41.50	41.61	41.61	0.21%	10,120
Mar 27, 2026	41.73	41.85	41.43	41.52	41.52	-0.76%	28,009
Mar 26, 2026	42.11	42.34	41.83	41.84	41.84	-1.88%	25,534
Mar 25, 2026	42.69	42.77	42.53	42.64	42.64	1.24%	6,480
Mar 24, 2026	41.76	42.22	41.71	42.12	42.12	-0.24%	9,889
Mar 23, 2026	41.98	42.51	41.91	42.22	42.22	2.03%	12,847
Mar 20, 2026	42.26	42.26	41.26	41.38	41.38	-2.50%	5,648
Mar 19, 2026	42.01	42.46	42.01	42.44	42.44	-0.91%	7,503
Mar 18, 2026	43.22	43.22	42.83	42.83	42.83	-1.08%	12,639
Mar 17, 2026	43.46	43.52	43.30	43.30	43.30	0.34%	11,919
Mar 16, 2026	43.05	43.23	43.05	43.15	43.15	1.42%	10,414
Mar 13, 2026	43.03	43.08	42.53	42.55	42.55	-0.09%	14,096
Mar 12, 2026	42.93	43.01	42.12	42.59	42.59	-1.78%	21,246
Mar 11, 2026	43.24	43.36	43.11	43.36	43.36	0.32%	46,670
Mar 10, 2026	43.36	43.69	43.22	43.22	43.22	-0.02%	20,997
Mar 9, 2026	42.25	43.38	42.15	43.23	43.23	1.04%	17,171
Mar 6, 2026	42.62	43.02	42.53	42.79	42.79	-0.73%	18,882
Mar 5, 2026	43.45	43.58	42.89	43.10	43.10	-2.02%	12,029
Mar 4, 2026	43.70	44.00	43.70	43.99	43.99	0.82%	16,276
Mar 3, 2026	43.21	43.71	42.88	43.63	43.63	-2.97%	13,511
Mar 2, 2026	44.79	45.04	44.70	44.97	44.97	-0.66%	8,652
Feb 27, 2026	45.25	45.37	45.16	45.27	45.27	-0.26%	19,503
Feb 26, 2026	45.42	45.46	45.10	45.39	45.39	-0.18%	14,741
Feb 25, 2026	45.41	45.53	45.31	45.47	45.47	0.63%	9,773
Feb 24, 2026	44.94	45.19	44.86	45.19	45.19	0.87%	7,803
Feb 23, 2026	45.05	45.07	44.70	44.80	44.80	-0.61%	8,925
Feb 20, 2026	44.62	45.08	44.62	45.07	45.07	0.72%	14,967
Feb 19, 2026	44.42	44.75	44.42	44.75	44.75	0.11%	18,656
Feb 18, 2026	44.51	44.81	44.51	44.70	44.70	0.71%	13,885
Feb 17, 2026	44.19	44.45	44.02	44.38	44.38	0.02%	17,638
Feb 13, 2026	44.14	44.45	44.14	44.38	44.38	0.03%	7,895
Feb 12, 2026	44.81	44.81	44.23	44.36	44.36	-0.83%	13,512
Feb 11, 2026	44.71	44.73	44.37	44.73	44.73	0.70%	8,972
Feb 10, 2026	44.40	44.52	44.33	44.42	44.42	0.41%	15,812
Feb 9, 2026	43.92	44.31	43.92	44.24	44.24	0.52%	11,332
Feb 6, 2026	43.48	44.01	43.48	44.01	44.01	2.20%	12,778
Feb 5, 2026	43.17	43.27	43.06	43.06	43.06	-0.80%	9,225
Feb 4, 2026	43.79	43.84	43.26	43.41	43.41	-0.05%	20,197
Feb 3, 2026	43.43	43.52	43.12	43.43	43.43	0.23%	8,516
Feb 2, 2026	43.13	43.45	43.13	43.33	43.33	0.79%	14,985
Jan 30, 2026	43.35	43.37	42.99	42.99	42.99	-0.90%	9,697
Jan 29, 2026	43.70	43.70	43.10	43.38	43.38	-0.05%	7,227
Jan 28, 2026	43.32	43.41	43.25	43.40	43.40	-0.07%	7,071
Jan 27, 2026	43.35	43.45	43.30	43.43	43.43	0.79%	9,517
Jan 26, 2026	43.01	43.15	42.91	43.09	43.09	-	32,777
Jan 23, 2026	43.00	43.11	43.00	43.09	43.09	0.02%	7,480
Jan 22, 2026	43.16	43.24	43.07	43.08	43.08	0.12%	15,497
Jan 21, 2026	42.66	43.13	42.60	43.03	43.03	1.15%	14,294
Jan 20, 2026	42.56	42.78	42.45	42.54	42.54	-1.60%	16,869
Jan 16, 2026	43.23	43.32	43.13	43.23	43.23	0.05%	17,869
Jan 15, 2026	43.32	43.36	43.15	43.21	43.21	0.30%	11,333
Jan 14, 2026	42.94	43.08	42.90	43.08	43.08	0.31%	9,094
Jan 13, 2026	42.93	43.03	42.83	42.95	42.95	-0.28%	16,181
Jan 12, 2026	42.71	43.07	42.71	43.07	43.07	1.10%	9,552
Jan 9, 2026	42.64	42.75	42.58	42.60	42.60	0.52%	17,017
Jan 8, 2026	42.15	42.38	42.11	42.38	42.38	0.71%	26,645
Jan 7, 2026	42.26	42.38	42.08	42.08	42.08	-0.95%	60,655
Jan 6, 2026	42.34	42.52	42.34	42.48	42.48	0.69%	8,435
Jan 5, 2026	42.05	42.24	41.94	42.19	42.19	0.82%	20,589
Jan 2, 2026	41.76	41.86	41.64	41.85	41.85	1.50%	98,830
Dec 31, 2025	41.31	41.37	41.22	41.23	41.22	-0.35%	15,909
Dec 30, 2025	41.37	41.45	41.32	41.37	41.37	0.12%	8,694
Dec 29, 2025	41.35	42.49	41.19	41.32	41.32	-	32,918
Dec 26, 2025	41.24	41.32	41.20	41.32	41.32	0.27%	15,473
Dec 24, 2025	41.00	41.22	41.00	41.21	41.21	0.19%	12,279
Dec 23, 2025	41.07	41.17	41.06	41.13	41.13	0.27%	17,369
Dec 22, 2025	40.99	41.02	40.88	41.02	41.02	0.11%	18,104
Dec 19, 2025	40.81	41.04	40.81	40.97	40.97	-0.90%	10,868
Dec 18, 2025	41.36	41.47	41.31	41.35	40.56	0.74%	7,229
Dec 17, 2025	41.32	41.32	41.00	41.04	40.26	-0.53%	16,454
Dec 16, 2025	41.27	41.29	41.14	41.26	40.47	-0.75%	11,185
Dec 15, 2025	41.66	41.66	41.46	41.57	40.78	0.19%	13,409
Dec 12, 2025	41.72	41.72	41.32	41.49	40.70	-0.60%	7,847
Dec 11, 2025	41.45	41.74	41.44	41.74	40.94	0.38%	12,008
Dec 10, 2025	41.37	41.69	41.32	41.58	40.79	0.56%	18,484
Dec 9, 2025	41.48	41.48	41.33	41.35	40.56	-0.12%	26,120
Dec 8, 2025	41.41	41.44	41.31	41.40	40.61	-0.17%	8,833
Dec 5, 2025	41.50	41.56	41.41	41.47	40.68	0.22%	68,253
Dec 4, 2025	41.31	41.38	41.25	41.38	40.59	0.39%	10,031
Dec 3, 2025	41.03	41.22	41.00	41.22	40.43	0.36%	12,870