DBX ETF Trust - Xtrackers International Real Estate ETF (HAUZ)
NYSEARCA: HAUZ · Real-Time Price · USD
21.86
+0.11 (0.51%)
May 9, 2025, 11:51 AM - Market open
HAUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 21.88 | 21.99 | 21.75 | 21.75 | 21.75 | -1.28% | 50,125 |
| May 7, 2025 | 22.01 | 22.10 | 21.97 | 22.03 | 22.03 | -0.15% | 49,228 |
| May 6, 2025 | 21.99 | 22.10 | 21.96 | 22.07 | 22.07 | 0.18% | 31,507 |
| May 5, 2025 | 22.06 | 22.11 | 21.97 | 22.03 | 22.03 | 0.02% | 62,459 |
| May 2, 2025 | 21.91 | 22.02 | 21.87 | 22.02 | 22.02 | 1.66% | 108,151 |
| May 1, 2025 | 21.62 | 21.67 | 21.58 | 21.66 | 21.66 | 0.23% | 39,728 |
| Apr 30, 2025 | 21.42 | 21.68 | 21.42 | 21.61 | 21.61 | 0.70% | 59,755 |
| Apr 29, 2025 | 21.40 | 21.50 | 21.40 | 21.46 | 21.46 | 0.11% | 42,263 |
| Apr 28, 2025 | 21.30 | 21.45 | 21.30 | 21.44 | 21.44 | 0.40% | 72,932 |
| Apr 25, 2025 | 21.23 | 21.36 | 21.23 | 21.35 | 21.35 | -0.30% | 40,930 |
| Apr 24, 2025 | 21.30 | 21.42 | 21.26 | 21.42 | 21.42 | 0.97% | 42,637 |
| Apr 23, 2025 | 21.35 | 21.44 | 21.20 | 21.21 | 21.21 | -1.07% | 70,849 |
| Apr 22, 2025 | 21.29 | 21.45 | 21.28 | 21.44 | 21.44 | 1.57% | 46,532 |
| Apr 21, 2025 | 21.11 | 21.17 | 20.90 | 21.11 | 21.11 | -0.34% | 89,782 |
| Apr 17, 2025 | 20.99 | 21.27 | 20.99 | 21.18 | 21.18 | 1.59% | 51,111 |
| Apr 16, 2025 | 20.81 | 21.07 | 20.81 | 20.85 | 20.85 | 0.64% | 68,571 |
| Apr 15, 2025 | 20.62 | 20.78 | 20.62 | 20.72 | 20.72 | 0.42% | 67,193 |
| Apr 14, 2025 | 20.43 | 20.75 | 20.43 | 20.63 | 20.63 | 1.11% | 57,684 |
| Apr 11, 2025 | 20.04 | 20.41 | 20.04 | 20.40 | 20.40 | 3.00% | 140,424 |
| Apr 10, 2025 | 19.45 | 19.96 | 19.45 | 19.81 | 19.81 | -0.10% | 147,668 |
| Apr 9, 2025 | 19.14 | 19.93 | 18.94 | 19.83 | 19.83 | 4.81% | 183,586 |
| Apr 8, 2025 | 19.53 | 19.54 | 18.76 | 18.92 | 18.92 | -0.11% | 124,433 |
| Apr 7, 2025 | 19.39 | 19.78 | 18.92 | 18.94 | 18.94 | -3.32% | 306,439 |
| Apr 4, 2025 | 19.90 | 20.09 | 19.55 | 19.59 | 19.59 | -4.44% | 181,641 |
| Apr 3, 2025 | 20.64 | 20.75 | 20.48 | 20.50 | 20.50 | 0.08% | 167,416 |
| Apr 2, 2025 | 20.32 | 20.48 | 20.32 | 20.48 | 20.48 | 0.22% | 64,722 |
| Apr 1, 2025 | 20.41 | 20.51 | 20.33 | 20.44 | 20.44 | 0.59% | 77,558 |
| Mar 31, 2025 | 20.22 | 20.33 | 20.20 | 20.32 | 20.32 | -0.24% | 85,923 |
| Mar 28, 2025 | 20.43 | 20.44 | 20.36 | 20.37 | 20.37 | -0.59% | 57,230 |
| Mar 27, 2025 | 20.46 | 20.56 | 20.46 | 20.49 | 20.49 | 0.05% | 49,231 |
| Mar 26, 2025 | 20.55 | 20.62 | 20.48 | 20.48 | 20.48 | -0.44% | 237,129 |
| Mar 25, 2025 | 20.64 | 20.67 | 20.56 | 20.57 | 20.57 | 0.39% | 49,502 |
| Mar 24, 2025 | 20.48 | 20.54 | 20.45 | 20.49 | 20.49 | 0.44% | 89,735 |
| Mar 21, 2025 | 20.39 | 20.45 | 20.37 | 20.40 | 20.40 | -0.58% | 65,435 |
| Mar 20, 2025 | 20.47 | 20.56 | 20.43 | 20.52 | 20.52 | -0.34% | 62,798 |
| Mar 19, 2025 | 20.51 | 20.65 | 20.49 | 20.59 | 20.59 | -0.09% | 53,483 |
| Mar 18, 2025 | 20.62 | 20.63 | 20.56 | 20.61 | 20.61 | -0.49% | 50,992 |
| Mar 17, 2025 | 20.44 | 20.74 | 20.44 | 20.71 | 20.71 | 1.12% | 66,373 |
| Mar 14, 2025 | 20.28 | 20.49 | 20.28 | 20.48 | 20.48 | 1.49% | 60,096 |
| Mar 13, 2025 | 20.15 | 20.23 | 20.14 | 20.18 | 20.18 | -0.15% | 87,353 |
| Mar 12, 2025 | 20.22 | 20.24 | 20.10 | 20.21 | 20.21 | 0.39% | 70,990 |
| Mar 11, 2025 | 20.23 | 20.23 | 20.04 | 20.13 | 20.13 | -0.09% | 94,416 |
| Mar 10, 2025 | 20.31 | 20.39 | 20.03 | 20.15 | 20.15 | -1.40% | 128,560 |
| Mar 7, 2025 | 20.29 | 20.44 | 20.28 | 20.44 | 20.44 | 0.82% | 72,804 |
| Mar 6, 2025 | 20.34 | 20.42 | 20.27 | 20.27 | 20.27 | -1.70% | 99,663 |
| Mar 5, 2025 | 20.40 | 20.64 | 20.40 | 20.62 | 20.62 | 0.98% | 70,254 |
| Mar 4, 2025 | 20.26 | 20.52 | 20.15 | 20.42 | 20.42 | 0.54% | 76,177 |
| Mar 3, 2025 | 20.32 | 20.47 | 20.23 | 20.31 | 20.31 | 0.64% | 147,382 |
| Feb 28, 2025 | 20.16 | 20.25 | 20.09 | 20.18 | 20.18 | -0.69% | 71,732 |
| Feb 27, 2025 | 20.39 | 20.44 | 20.30 | 20.32 | 20.32 | -0.73% | 54,122 |