NYSE Arca · DBEF · ETF
Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) ETF price history
Every NYSE Arca trading session of Xtrackers MSCI EAFE Hedged Equity ETF from Jun 9, 2011 to Sep 28, 2026: 3,848 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBEF adjusted close, 2011 to 2026
- $56.64
- All time high, 2026
- $56.84
- 52 week high, $44.98 low
- 3,848
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
DBEF key facts
- Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) closed at $55.31 on Sep 28, 2026 on NYSE Arca.
- DBEF's all time high close is $56.64, set on Aug 13, 2026; its all time low close is $10.05 on Nov 23, 2011.
- DBEF's 52 week range is $44.98 to $56.84.
- DBEF returned +22.8% over the year to Sep 28, 2026 and +91.1% over five years.
- Over ten years DBEF returned +213%, +12.1% a year compounded.
- DBEF's deepest drawdown was -32.5% from Feb 12, 2020 to Mar 16, 2020.
- DataCedar holds 3,848 daily sessions of DBEF history from Jun 9, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DBEF price chart, 2011 to 2026
DBEF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +2.5% |
| 6 months | +15.3% |
| Year to date | +14.5% |
| 1 year | +22.8% |
| 3 years | +69.8% |
| 5 years | +91.1% |
| 10 years | +213.1% |
| Since Jun 9, 2011 | +347.6% |
| Compound annual growth, 15.3 years | +10.3% |
DBEF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $56.64 on Aug 13, 2026
- All time low close
- $10.05 on Nov 23, 2011
- 52 week high
- $56.84 on Aug 13, 2026
- 52 week low
- $44.98 on Sep 30, 2025
- Deepest drawdown
- -32.5% from Feb 12, 2020 to Mar 16, 2020, recovered Dec 29, 2020
- Best single session
- +12.5% on Dec 19, 2012
- Worst single session
- -10.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 13.1%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2011
- 4.5×
- Best calendar year
- 2013, +26%
- Worst calendar year
- 2018, -10%
DBEF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 9, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $48.59 | $56.84 | $47.29 | $55.31 | +15.0% | 108.4M | 185 |
| 2025 | $39.31 | $48.40 | $35.67 | $48.11 | +23.2% | 184.5M | 250 |
| 2024 | $34.33 | $40.04 | $34.13 | $39.06 | +13.4% | 145.5M | 252 |
| 2023 | $29.22 | $34.53 | $29.04 | $34.45 | +20.1% | 123.3M | 250 |
| 2022 | $30.45 | $30.79 | $25.91 | $28.67 | -5.1% | 207.6M | 251 |
| 2021 | $25.64 | $30.58 | $25.12 | $30.22 | +19.6% | 126.6M | 252 |
| 2020 | $25.03 | $25.63 | $16.53 | $25.27 | +2.0% | 259M | 253 |
| 2019 | $19.69 | $25.08 | $19.59 | $24.76 | +24.9% | 233.7M | 252 |
| 2018 | $21.86 | $22.78 | $19.23 | $19.82 | -9.5% | 319.9M | 251 |
| 2017 | $18.96 | $22.03 | $18.80 | $21.91 | +16.7% | 428.5M | 251 |
| 2016 | $17.34 | $18.90 | $14.82 | $18.76 | +6.3% | 935.9M | 252 |
| 2015 | $17.14 | $19.70 | $15.88 | $17.65 | +4.1% | 1.1B | 252 |
| 2014 | $16.29 | $17.59 | $15.16 | $16.96 | +3.5% | 98.6M | 252 |
| 2013 | $13.11 | $16.57 | $12.98 | $16.39 | +26.4% | 16.9M | 252 |
| 2012 | $10.92 | $17.27 | $10.38 | $12.96 | +20.8% | 4.4M | 250 |
| 2011 | $12.33 | $12.84 | $9.18 | $10.73 | n/a | 1.6M | 143 |
DBEF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $55.31 | -0.8% |
| August 2026 | $55.74 | +1.4% |
| July 2026 | $54.95 | +0.6% |
| June 2026 | $54.63 | +3.1% |
| May 2026 | $52.98 | +3.3% |
| April 2026 | $51.30 | +3.8% |
| March 2026 | $49.40 | -5.6% |
| February 2026 | $52.33 | +5.1% |
| January 2026 | $49.77 | +3.5% |
| December 2025 | $48.11 | +1.9% |
| November 2025 | $47.20 | +0.7% |
| October 2025 | $46.87 | +3.6% |
About the DBEF data
Daily bars. 3,848 sessions from Jun 9, 2011 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 9, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBEF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
- DBB Invesco DB Base Metals Fund
- DBC Invesco DB Commodity Index Tracking Fund
- DBE Invesco DB Energy Fund
- DBEM Xtrackers MSCI Emerging Markets Hedged Equity ETF
- DBEU Xtrackers MSCI Europe Hedged Equity ETF
- DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
- DBJP Xtrackers MSCI Japan Hedged Equity ETF
Common questions
DBEF share price history
