Macquarie Focused International Core ETF (EXUS)
NASDAQ: EXUS · Real-Time Price · USD
25.70
-0.03 (-0.10%)
Jul 17, 2025, 4:00 PM - Market closed
EXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.08% | 5 |
| Jul 16, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.65% | 5 |
| Jul 15, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.12% | 479 |
| Jul 14, 2025 | 25.63 | 25.63 | 25.59 | 25.59 | 25.59 | -0.31% | 194 |
| Jul 11, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.91% | 1 |
| Jul 10, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.48% | 8 |
| Jul 9, 2025 | 27.13 | 27.13 | 25.88 | 26.03 | 26.03 | 0.70% | 467 |
| Jul 8, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.70% | 642 |
| Jul 7, 2025 | 25.71 | 25.72 | 25.67 | 25.67 | 25.67 | -1.19% | 642 |
| Jul 3, 2025 | 27.11 | 27.11 | 25.98 | 25.98 | 25.98 | -0.08% | 2,103 |
| Jul 2, 2025 | 25.72 | 26.31 | 25.72 | 26.00 | 26.00 | 0.99% | 1,903 |
| Jul 1, 2025 | 27.14 | 27.14 | 25.75 | 25.75 | 25.75 | -1.31% | 541 |
| Jun 30, 2025 | 27.13 | 27.13 | 25.90 | 26.09 | 26.09 | 0.42% | 1,948 |
| Jun 27, 2025 | 26.64 | 26.64 | 25.76 | 25.98 | 25.98 | 0.92% | 10,651 |
| Jun 26, 2025 | 25.83 | 25.83 | 25.74 | 25.74 | 25.74 | 0.88% | 250 |
| Jun 25, 2025 | 26.60 | 26.60 | 25.50 | 25.52 | 25.52 | -0.56% | 1,393 |
| Jun 24, 2025 | 25.56 | 25.98 | 25.54 | 25.66 | 25.66 | 2.60% | 1,308 |
| Jun 23, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.75% | 1,022 |
| Jun 20, 2025 | 24.96 | 24.96 | 24.82 | 24.82 | 24.82 | -0.48% | 1,022 |