Xtrackers Bloomberg Developed Markets ex US Equity ETF (DMXU)
NYSEARCA: DMXU · Real-Time Price · USD
38.68
+0.53 (1.39%)
At close: Sep 21, 2026, 4:00 PM EDT
38.68
0.00 (0.00%)
After-hours: Sep 21, 2026, 8:00 PM EDT
DMXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 38.70 | 38.71 | 37.45 | 38.68 | 38.68 | 1.39% | 8,377 |
| Sep 18, 2026 | 38.05 | 38.19 | 38.01 | 38.15 | 38.15 | -1.12% | 3,666 |
| Sep 17, 2026 | 38.60 | 38.65 | 38.57 | 38.58 | 38.58 | 1.51% | 1,556 |
| Sep 16, 2026 | 38.50 | 38.50 | 37.84 | 38.01 | 38.01 | -0.41% | 1,812 |
| Sep 15, 2026 | 36.36 | 38.33 | 36.36 | 38.16 | 38.16 | -0.66% | 4,715 |
| Sep 14, 2026 | 38.42 | 38.42 | 38.41 | 38.41 | 38.41 | -0.84% | 1,801 |
| Sep 11, 2026 | 38.96 | 38.96 | 38.67 | 38.74 | 38.74 | 0.92% | 2,941 |
| Sep 10, 2026 | 38.51 | 38.51 | 38.34 | 38.39 | 38.39 | -0.84% | 2,391 |
| Sep 9, 2026 | 38.72 | 38.78 | 38.71 | 38.71 | 38.71 | -1.17% | 613 |
| Sep 8, 2026 | 39.28 | 39.46 | 39.17 | 39.17 | 39.17 | -0.45% | 982 |
| Sep 4, 2026 | 39.23 | 39.38 | 39.23 | 39.35 | 39.34 | 0.14% | 2,205 |
| Sep 3, 2026 | 39.26 | 39.31 | 39.26 | 39.29 | 39.29 | 0.95% | 2,423 |
| Sep 2, 2026 | 38.96 | 38.96 | 38.82 | 38.92 | 38.92 | 0.57% | 4,193 |
| Sep 1, 2026 | 38.82 | 39.03 | 38.70 | 38.70 | 38.70 | -1.00% | 2,182 |
| Aug 31, 2026 | 39.20 | 39.32 | 38.96 | 39.09 | 39.09 | -0.19% | 7,401 |
| Aug 28, 2026 | 39.51 | 39.51 | 39.05 | 39.16 | 39.16 | -0.04% | 988 |
| Aug 27, 2026 | 39.16 | 39.18 | 39.12 | 39.18 | 39.18 | -0.28% | 1,907 |
| Aug 26, 2026 | 39.39 | 39.40 | 39.29 | 39.29 | 39.29 | -0.56% | 2,428 |
| Aug 25, 2026 | 39.43 | 39.51 | 39.41 | 39.51 | 39.51 | 0.54% | 1,015 |
| Aug 24, 2026 | 39.22 | 39.33 | 39.22 | 39.30 | 39.30 | 0.08% | 3,596 |
| Aug 21, 2026 | 39.32 | 39.47 | 39.27 | 39.27 | 39.27 | 0.90% | 1,607 |
| Aug 20, 2026 | 38.87 | 38.98 | 38.87 | 38.92 | 38.92 | -0.37% | 1,144 |
| Aug 19, 2026 | 39.20 | 39.20 | 39.04 | 39.07 | 39.07 | 0.37% | 1,839 |
| Aug 18, 2026 | 39.13 | 39.13 | 38.92 | 38.92 | 38.92 | -1.09% | 1,604 |
| Aug 17, 2026 | 39.47 | 39.51 | 39.35 | 39.35 | 39.35 | -0.24% | 7,393 |
| Aug 14, 2026 | 39.57 | 39.57 | 39.41 | 39.45 | 39.45 | -0.14% | 4,806 |
| Aug 13, 2026 | 39.53 | 39.54 | 39.48 | 39.50 | 39.50 | 0.13% | 18,315 |
| Aug 12, 2026 | 39.58 | 39.58 | 39.45 | 39.45 | 39.45 | 1.98% | 3,149 |
| Aug 11, 2026 | 39.35 | 41.29 | 38.69 | 38.69 | 38.69 | -1.89% | 5,089 |
| Aug 10, 2026 | 39.53 | 39.94 | 39.30 | 39.43 | 39.43 | -0.09% | 5,432 |
| Aug 7, 2026 | 39.47 | 39.47 | 39.46 | 39.46 | 39.46 | 1.05% | 819 |
| Aug 6, 2026 | 39.16 | 39.16 | 38.98 | 39.06 | 39.05 | 0.01% | 1,139 |
| Aug 5, 2026 | 39.23 | 39.23 | 39.05 | 39.05 | 39.05 | 0.17% | 1,183 |
| Aug 4, 2026 | 38.76 | 38.98 | 38.76 | 38.98 | 38.98 | 0.82% | 6,712 |
| Aug 3, 2026 | 38.55 | 39.78 | 38.55 | 38.67 | 38.67 | 0.37% | 17,841 |
| Jul 31, 2026 | 38.59 | 38.62 | 38.23 | 38.52 | 38.52 | -0.71% | 8,473 |
| Jul 30, 2026 | 38.55 | 38.83 | 38.55 | 38.80 | 38.80 | 2.40% | 3,037 |
| Jul 29, 2026 | 37.92 | 41.59 | 37.89 | 37.89 | 37.89 | -0.45% | 9,031 |
| Jul 28, 2026 | 37.87 | 38.06 | 37.86 | 38.06 | 38.06 | 0.07% | 1,045 |
| Jul 27, 2026 | 38.29 | 38.30 | 37.99 | 38.04 | 38.04 | 0.26% | 999 |
| Jul 24, 2026 | 38.07 | 38.11 | 37.94 | 37.94 | 37.94 | 0.51% | 1,593 |
| Jul 23, 2026 | 37.82 | 37.82 | 37.74 | 37.74 | 37.74 | -1.28% | 208 |
| Jul 22, 2026 | 38.36 | 38.36 | 38.23 | 38.23 | 38.23 | 0.03% | 702 |
| Jul 21, 2026 | 38.02 | 38.22 | 38.02 | 38.22 | 38.22 | 1.18% | 258 |
| Jul 20, 2026 | 38.12 | 38.12 | 37.73 | 37.78 | 37.78 | -0.72% | 2,930 |
| Jul 17, 2026 | 37.91 | 38.08 | 37.91 | 38.05 | 38.05 | -0.51% | 885 |
| Jul 16, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.58% | 268 |
| Jul 15, 2026 | 38.50 | 38.56 | 38.39 | 38.47 | 38.47 | 0.48% | 3,415 |
| Jul 14, 2026 | 38.50 | 38.50 | 38.29 | 38.29 | 38.29 | 0.73% | 751 |
| Jul 13, 2026 | 38.34 | 38.34 | 38.01 | 38.01 | 38.01 | -1.12% | 655 |