DB XTRACKERS REGULATED UTILITIES FUND (UTLT) Exchange: NYSE ARCA
Data as of May 17, 2024
$27.01 ($-0.80) -2.88%
DB XTRACKERS REGULATED UTILITIES FUND - Daily Information
Click for more stock information on DB XTRACKERS REGULATED UTILITIES FUND.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $26.96 |
| Previous Close | $27.01 |
| High | $27.01 |
| Low | $26.96 |
| Adjusted Open | $26.96 |
| Previous Adjusted Close | $27.01 |
| Adjusted High | $27.01 |
| Adjusted Low | $26.96 |
Invest in DB XTRACKERS REGULATED UTILITIES FUND (UTLT)
Historical Stock Data for DB XTRACKERS REGULATED UTILITIES FUND (UTLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2015-09-09 | $26.96 | $27.01 | $26.96 | $27.01 | $27.01 | 950 |
| 2015-09-08 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 750 |
| 2015-09-04 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2015-09-03 | $26.79 | $26.79 | $26.77 | $26.77 | $26.77 | 1,010 |
| 2015-09-02 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2015-09-01 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2015-08-31 | $27.25 | $27.29 | $27.17 | $27.17 | $27.17 | 1,800 |
| 2015-08-28 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 80 |
| 2015-08-27 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 200 |
| 2015-08-26 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 600 |
| 2015-08-25 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 600 |
| 2015-08-24 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2015-08-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2015-08-20 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 241 |
| 2015-08-19 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2015-08-18 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 1 |
| 2015-08-17 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 1 |
| 2015-08-14 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2015-08-13 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2015-08-12 | $28.82 | $28.82 | $28.74 | $28.74 | $28.74 | 300 |
| 2015-08-11 | $28.35 | $28.35 | $28.23 | $28.23 | $28.23 | 1,388 |
| 2015-08-10 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 585 |
| 2015-08-07 | $27.89 | $27.95 | $27.89 | $27.95 | $27.95 | 276 |
| 2015-08-06 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 53 |
| 2015-08-05 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2015-08-04 | $27.97 | $27.98 | $27.93 | $27.93 | $27.93 | 5,047 |
| 2015-08-03 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 181 |
| 2015-07-31 | $28.28 | $28.43 | $28.28 | $28.43 | $28.43 | 10,100 |
| 2015-07-30 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2015-07-29 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |