NYSE Arca · DBEM · ETF
Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM) ETF price history
Every NYSE Arca trading session of Xtrackers MSCI Emerging Markets Hedged Equity ETF from Jun 9, 2011 to Nov 12, 2026: 3,857 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.
DBEM adjusted close, 2011 to 2026
- $42.54
- All time high, 2026
- $45.42
- 52 week high, $30.14 low
- 3,857
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
DBEM key facts
- Xtrackers MSCI Emerging Markets Hedged Equity ETF (DBEM) closed at $36.05 on Nov 12, 2026 on NYSE Arca.
- DBEM's all time high close is $42.54, set on Jun 22, 2026; its all time low close is $13.17 on Jan 20, 2016.
- DBEM's 52 week range is $30.14 to $45.42.
- DBEM returned +14.2% over the year to Nov 12, 2026 and +44.8% over five years.
- Over ten years DBEM returned +136%, +9.0% a year compounded.
- DBEM's deepest drawdown was -33.5% from Feb 17, 2021 to Oct 24, 2022.
- DataCedar holds 3,857 daily sessions of DBEM history from Jun 9, 2011 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DBEM price chart, 2011 to 2026
DBEM returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -8.0% |
| 6 months | -7.2% |
| Year to date | +13.9% |
| 1 year | +14.2% |
| 3 years | +74.2% |
| 5 years | +44.8% |
| 10 years | +135.9% |
| Since Jun 9, 2011 | +104.7% |
| Compound annual growth, 15.4 years | +4.8% |
DBEM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.54 on Jun 22, 2026
- All time low close
- $13.17 on Jan 20, 2016
- 52 week high
- $45.42 on Aug 6, 2026
- 52 week low
- $30.14 on Nov 21, 2025
- Deepest drawdown
- -33.5% from Feb 17, 2021 to Oct 24, 2022, recovered Jul 17, 2025
- Best single session
- +8.8% on Oct 12, 2011
- Worst single session
- -8.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2011
- 2.0×
- Best calendar year
- 2025, +30%
- Worst calendar year
- 2022, -17%
DBEM 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.09 | $45.42 | $32.05 | $36.05 | +14.3% | 2.4M | 218 |
| 2025 | $24.11 | $32.11 | $20.82 | $31.52 | +30.4% | 2.1M | 250 |
| 2024 | $21.79 | $26.08 | $20.69 | $24.17 | +10.6% | 4.7M | 252 |
| 2023 | $20.20 | $22.27 | $19.43 | $21.85 | +10.5% | 4M | 250 |
| 2022 | $24.38 | $24.64 | $18.05 | $19.77 | -17.0% | 4.8M | 251 |
| 2021 | $24.84 | $27.51 | $23.07 | $23.82 | -2.3% | 4.1M | 252 |
| 2020 | $20.98 | $24.54 | $14.37 | $24.37 | +18.1% | 5.4M | 253 |
| 2019 | $17.37 | $20.91 | $17.33 | $20.63 | +16.8% | 6.3M | 252 |
| 2018 | $20.03 | $21.64 | $16.79 | $17.67 | -10.8% | 12M | 251 |
| 2017 | $15.79 | $20.07 | $15.71 | $19.81 | +27.1% | 11.2M | 251 |
| 2016 | $14.37 | $16.44 | $12.92 | $15.59 | +7.0% | 23.2M | 249 |
| 2015 | $16.56 | $18.30 | $12.97 | $14.57 | -12.0% | 36.9M | 248 |
| 2014 | $16.04 | $17.90 | $15.08 | $16.55 | +1.0% | 5.6M | 252 |
| 2013 | $17.42 | $18.24 | $14.08 | $16.38 | -3.1% | 2.7M | 247 |
| 2012 | $15.64 | $18.20 | $14.76 | $16.90 | +5.9% | 1.1M | 241 |
| 2011 | $17.60 | $17.91 | $14.15 | $15.96 | n/a | 213.2K | 140 |
DBEM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $36.05 | +0.8% |
| October 2026 | $35.75 | -8.7% |
| September 2026 | $39.14 | +0.1% |
| August 2026 | $39.12 | +3.2% |
| July 2026 | $37.90 | -7.7% |
| June 2026 | $41.07 | +1.2% |
| May 2026 | $40.58 | +8.2% |
| April 2026 | $37.50 | +11.0% |
| March 2026 | $33.79 | -6.2% |
| February 2026 | $36.01 | +5.1% |
| January 2026 | $34.26 | +8.7% |
| December 2025 | $31.52 | +1.9% |
About the DBEM data
Daily bars. 3,857 sessions from Jun 9, 2011 to Nov 12, 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 Oct 23, 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/nyse-arca%3ADBEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- DBB Invesco DB Base Metals Fund
- DBC Invesco DB Commodity Index Tracking Fund
- DBE Invesco DB Energy Fund
- DBEF Xtrackers MSCI EAFE Hedged Equity ETF
- DBEU Xtrackers MSCI Europe Hedged Equity ETF
- DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
- DBJP Xtrackers MSCI Japan Hedged Equity ETF
- DBMF iMGP DBi Managed Futures Strategy ETF
Common questions
DBEM share price history
