DBX ETF Trust - Xtrackers International Real Estate ETF (HAUZ)
NYSEARCA: HAUZ · Real-Time Price · USD
23.29
-0.11 (-0.47%)
Oct 31, 2025, 4:00 PM EST - Market closed
HAUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.17 | 23.30 | 23.17 | 23.29 | 23.29 | -0.45% | 49,808 |
| Oct 30, 2025 | 23.27 | 23.41 | 23.22 | 23.40 | 23.40 | -0.29% | 59,893 |
| Oct 29, 2025 | 23.69 | 23.69 | 23.41 | 23.46 | 23.46 | -1.33% | 44,987 |
| Oct 28, 2025 | 23.85 | 23.85 | 23.77 | 23.78 | 23.78 | -0.42% | 56,398 |
| Oct 27, 2025 | 23.80 | 23.90 | 23.80 | 23.88 | 23.88 | 0.21% | 99,478 |
| Oct 24, 2025 | 23.79 | 23.87 | 23.66 | 23.83 | 23.83 | -0.18% | 49,543 |
| Oct 23, 2025 | 23.89 | 23.95 | 23.83 | 23.88 | 23.88 | 0.60% | 44,080 |
| Oct 22, 2025 | 23.62 | 23.79 | 23.62 | 23.73 | 23.73 | 0.43% | 74,000 |
| Oct 21, 2025 | 23.62 | 23.67 | 23.39 | 23.63 | 23.63 | -0.57% | 41,039 |
| Oct 20, 2025 | 23.67 | 23.77 | 23.64 | 23.77 | 23.77 | 1.06% | 69,892 |
| Oct 17, 2025 | 23.46 | 23.60 | 23.35 | 23.52 | 23.52 | -0.28% | 45,195 |
| Oct 16, 2025 | 23.53 | 23.68 | 23.50 | 23.58 | 23.58 | 0.65% | 78,567 |
| Oct 15, 2025 | 23.40 | 23.48 | 23.31 | 23.43 | 23.43 | 0.43% | 59,354 |
| Oct 14, 2025 | 23.21 | 23.44 | 23.20 | 23.33 | 23.33 | 0.26% | 58,032 |
| Oct 13, 2025 | 23.28 | 23.28 | 23.15 | 23.27 | 23.27 | 1.53% | 45,229 |
| Oct 10, 2025 | 23.24 | 23.32 | 22.92 | 22.92 | 22.92 | -1.08% | 42,943 |
| Oct 9, 2025 | 23.40 | 23.43 | 23.17 | 23.17 | 23.17 | -0.77% | 57,933 |
| Oct 8, 2025 | 23.35 | 23.38 | 23.30 | 23.35 | 23.35 | -0.43% | 48,790 |
| Oct 7, 2025 | 23.54 | 23.61 | 23.45 | 23.45 | 23.45 | -0.76% | 135,594 |
| Oct 6, 2025 | 23.65 | 23.74 | 23.63 | 23.63 | 23.63 | -0.01% | 85,142 |
| Oct 3, 2025 | 23.51 | 23.67 | 23.50 | 23.63 | 23.63 | 0.74% | 59,443 |
| Oct 2, 2025 | 23.62 | 23.62 | 23.39 | 23.46 | 23.46 | -0.51% | 52,145 |
| Oct 1, 2025 | 23.56 | 23.68 | 23.54 | 23.58 | 23.58 | 0.13% | 48,428 |
| Sep 30, 2025 | 23.55 | 23.62 | 23.49 | 23.55 | 23.55 | 0.38% | 70,531 |
| Sep 29, 2025 | 23.40 | 23.50 | 23.40 | 23.46 | 23.46 | 0.34% | 84,435 |
| Sep 26, 2025 | 23.24 | 23.38 | 23.24 | 23.38 | 23.38 | 1.08% | 66,794 |
| Sep 25, 2025 | 23.27 | 23.27 | 23.08 | 23.13 | 23.13 | -0.77% | 73,961 |
| Sep 24, 2025 | 23.41 | 23.45 | 23.31 | 23.31 | 23.31 | -1.15% | 64,245 |
| Sep 23, 2025 | 23.57 | 23.62 | 23.52 | 23.58 | 23.58 | - | 92,311 |
| Sep 22, 2025 | 23.62 | 23.62 | 23.44 | 23.58 | 23.58 | -0.46% | 60,745 |
| Sep 19, 2025 | 23.76 | 23.76 | 23.61 | 23.69 | 23.69 | -0.25% | 52,071 |
| Sep 18, 2025 | 23.77 | 23.84 | 23.70 | 23.75 | 23.75 | -0.50% | 162,679 |
| Sep 17, 2025 | 23.95 | 24.15 | 23.85 | 23.87 | 23.87 | -0.35% | 76,591 |
| Sep 16, 2025 | 23.97 | 24.01 | 23.91 | 23.95 | 23.95 | -0.47% | 64,158 |
| Sep 15, 2025 | 24.00 | 24.11 | 24.00 | 24.07 | 24.07 | 0.55% | 57,657 |
| Sep 12, 2025 | 23.89 | 23.97 | 23.88 | 23.94 | 23.94 | -0.19% | 44,007 |
| Sep 11, 2025 | 23.81 | 23.99 | 23.71 | 23.98 | 23.98 | 0.97% | 62,762 |
| Sep 10, 2025 | 23.75 | 23.80 | 23.69 | 23.75 | 23.75 | 0.17% | 55,237 |
| Sep 9, 2025 | 23.71 | 23.78 | 23.63 | 23.71 | 23.71 | - | 48,249 |
| Sep 8, 2025 | 23.66 | 23.73 | 23.57 | 23.71 | 23.71 | 0.97% | 113,863 |
| Sep 5, 2025 | 23.54 | 23.57 | 23.41 | 23.48 | 23.48 | 1.13% | 60,653 |
| Sep 4, 2025 | 23.15 | 23.23 | 23.10 | 23.22 | 23.22 | 0.65% | 40,564 |
| Sep 3, 2025 | 23.12 | 23.14 | 23.05 | 23.07 | 23.07 | -0.25% | 57,681 |
| Sep 2, 2025 | 23.22 | 23.32 | 23.09 | 23.13 | 23.13 | -1.55% | 71,784 |
| Aug 29, 2025 | 23.45 | 23.51 | 23.37 | 23.49 | 23.49 | -0.42% | 73,165 |
| Aug 28, 2025 | 23.49 | 23.60 | 23.48 | 23.59 | 23.59 | -0.04% | 105,051 |
| Aug 27, 2025 | 23.52 | 23.60 | 23.38 | 23.60 | 23.60 | 0.20% | 54,771 |
| Aug 26, 2025 | 23.62 | 23.62 | 23.46 | 23.55 | 23.55 | -0.33% | 56,130 |
| Aug 25, 2025 | 23.67 | 23.74 | 23.60 | 23.63 | 23.63 | -0.74% | 56,747 |
| Aug 22, 2025 | 23.42 | 23.81 | 23.42 | 23.81 | 23.81 | 1.69% | 55,406 |