DBX ETF Trust - Xtrackers International Real Estate ETF (HAUZ)
NYSEARCA: HAUZ · Real-Time Price · USD
22.80
-0.04 (-0.18%)
Jul 25, 2025, 4:00 PM - Market closed
HAUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 22.84 | 22.88 | 22.71 | 22.80 | 22.80 | -0.18% | 43,445 |
| Jul 24, 2025 | 22.93 | 23.01 | 22.84 | 22.84 | 22.84 | -1.08% | 49,566 |
| Jul 23, 2025 | 22.96 | 23.09 | 22.92 | 23.09 | 23.09 | 0.74% | 74,950 |
| Jul 22, 2025 | 22.81 | 23.02 | 22.81 | 22.92 | 22.92 | 0.88% | 51,223 |
| Jul 21, 2025 | 22.78 | 22.85 | 22.72 | 22.72 | 22.72 | 0.89% | 61,994 |
| Jul 18, 2025 | 22.64 | 22.64 | 22.52 | 22.52 | 22.52 | -0.27% | 48,789 |
| Jul 17, 2025 | 22.50 | 22.58 | 22.45 | 22.58 | 22.58 | 0.31% | 45,598 |
| Jul 16, 2025 | 22.39 | 22.54 | 22.35 | 22.51 | 22.51 | 0.32% | 51,815 |
| Jul 15, 2025 | 22.67 | 22.67 | 22.43 | 22.44 | 22.44 | -1.11% | 42,585 |
| Jul 14, 2025 | 22.62 | 22.72 | 22.62 | 22.69 | 22.69 | 0.58% | 42,086 |
| Jul 11, 2025 | 22.61 | 22.62 | 22.56 | 22.56 | 22.56 | -0.91% | 87,670 |
| Jul 10, 2025 | 22.68 | 22.78 | 22.66 | 22.77 | 22.77 | 0.12% | 39,619 |
| Jul 9, 2025 | 22.74 | 22.76 | 22.66 | 22.74 | 22.74 | 0.18% | 94,298 |
| Jul 8, 2025 | 22.58 | 22.70 | 22.58 | 22.70 | 22.70 | -0.35% | 141,285 |
| Jul 7, 2025 | 22.83 | 22.95 | 22.71 | 22.78 | 22.78 | -1.11% | 61,610 |
| Jul 3, 2025 | 23.00 | 23.06 | 22.98 | 23.04 | 23.04 | 0.07% | 41,388 |
| Jul 2, 2025 | 22.84 | 23.05 | 22.84 | 23.02 | 23.02 | 0.22% | 68,815 |
| Jul 1, 2025 | 22.96 | 23.03 | 22.87 | 22.97 | 22.97 | 0.44% | 72,353 |
| Jun 30, 2025 | 22.69 | 22.87 | 22.69 | 22.87 | 22.87 | 0.66% | 71,399 |
| Jun 27, 2025 | 22.69 | 22.82 | 22.63 | 22.72 | 22.72 | - | 56,530 |
| Jun 26, 2025 | 22.76 | 22.77 | 22.62 | 22.72 | 22.72 | 1.16% | 54,888 |
| Jun 25, 2025 | 22.51 | 22.53 | 22.44 | 22.46 | 22.46 | -0.49% | 46,445 |
| Jun 24, 2025 | 22.41 | 22.59 | 22.41 | 22.57 | 22.57 | 0.31% | 61,027 |
| Jun 23, 2025 | 22.11 | 22.50 | 22.07 | 22.50 | 22.50 | 1.31% | 46,431 |
| Jun 20, 2025 | 22.28 | 22.37 | 22.17 | 22.21 | 22.21 | -2.59% | 52,131 |
| Jun 18, 2025 | 22.70 | 22.87 | 22.69 | 22.80 | 22.34 | 0.71% | 43,700 |
| Jun 17, 2025 | 22.74 | 22.82 | 22.60 | 22.64 | 22.18 | -0.47% | 33,515 |
| Jun 16, 2025 | 22.76 | 22.87 | 22.68 | 22.75 | 22.29 | 0.92% | 88,387 |
| Jun 13, 2025 | 22.52 | 22.70 | 22.52 | 22.54 | 22.08 | -0.94% | 30,031 |
| Jun 12, 2025 | 22.74 | 22.83 | 22.69 | 22.76 | 22.29 | 0.27% | 43,554 |
| Jun 11, 2025 | 22.75 | 22.80 | 22.66 | 22.69 | 22.23 | 0.06% | 37,941 |
| Jun 10, 2025 | 22.63 | 22.72 | 22.63 | 22.68 | 22.22 | 0.68% | 58,629 |
| Jun 9, 2025 | 22.49 | 22.63 | 22.46 | 22.53 | 22.07 | 0.28% | 35,700 |
| Jun 6, 2025 | 22.42 | 22.51 | 22.41 | 22.47 | 22.01 | 0.16% | 45,968 |
| Jun 5, 2025 | 22.55 | 22.55 | 22.39 | 22.43 | 21.97 | -0.12% | 45,321 |
| Jun 4, 2025 | 22.31 | 22.46 | 22.31 | 22.46 | 22.00 | 0.66% | 33,509 |
| Jun 3, 2025 | 22.41 | 22.41 | 22.27 | 22.31 | 21.86 | -0.80% | 42,917 |
| Jun 2, 2025 | 22.32 | 22.51 | 22.32 | 22.49 | 22.03 | 1.12% | 130,917 |
| May 30, 2025 | 22.29 | 22.32 | 22.14 | 22.24 | 21.79 | 0.36% | 37,853 |
| May 29, 2025 | 22.23 | 22.25 | 22.05 | 22.16 | 21.71 | 0.23% | 41,315 |
| May 28, 2025 | 22.11 | 22.16 | 22.02 | 22.11 | 21.66 | -0.18% | 51,021 |
| May 27, 2025 | 22.09 | 22.21 | 22.05 | 22.15 | 21.70 | 0.68% | 52,977 |
| May 23, 2025 | 21.73 | 22.05 | 21.73 | 22.00 | 21.55 | 1.43% | 81,852 |
| May 22, 2025 | 21.73 | 21.81 | 21.64 | 21.69 | 21.25 | -0.50% | 67,815 |
| May 21, 2025 | 21.96 | 22.05 | 21.79 | 21.80 | 21.36 | -0.82% | 45,669 |
| May 20, 2025 | 21.92 | 22.01 | 21.89 | 21.98 | 21.53 | 0.09% | 43,720 |
| May 19, 2025 | 21.80 | 21.98 | 21.80 | 21.96 | 21.51 | 0.27% | 46,949 |
| May 16, 2025 | 21.80 | 21.91 | 21.73 | 21.90 | 21.45 | 0.60% | 69,908 |
| May 15, 2025 | 21.65 | 21.77 | 21.58 | 21.77 | 21.33 | 1.00% | 58,127 |
| May 14, 2025 | 21.70 | 21.70 | 21.51 | 21.55 | 21.12 | -0.54% | 34,463 |