Skip to main content
DBX ETF Trust - Xtrackers International Real Estate ETF (HAUZ)
NYSEARCA: HAUZ · Real-Time Price · USD
19.68
+0.03 (0.13%)
Jan 17, 2025, 3:59 PM EST - Market closed

HAUZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202519.7119.7919.6619.6819.680.13%68,691
Jan 16, 202519.5219.6719.5019.6619.660.51%67,947
Jan 15, 202519.5919.6219.4919.5619.561.80%69,183
Jan 14, 202519.1719.2619.1419.2119.210.47%77,593
Jan 13, 202519.0319.1419.0219.1219.12-0.25%208,498
Jan 10, 202519.2619.2819.1519.1719.17-1.63%130,577
Jan 8, 202519.4219.5019.3619.4919.49-1.09%86,104
Jan 7, 202519.9119.9619.7019.7019.70-0.76%132,046
Jan 6, 202519.9619.9819.8519.8519.850.05%69,068
Jan 3, 202519.7719.8719.7719.8419.840.76%63,080
Jan 2, 202519.7819.8519.6719.6919.69-0.51%67,115
Dec 31, 202419.7519.8719.7419.7919.79-0.15%126,142
Dec 30, 202419.8019.8719.6919.8219.82-0.40%227,252
Dec 27, 202419.8419.9519.8419.9019.90-0.25%211,235
Dec 26, 202419.8319.9819.8319.9519.950.20%51,730
Dec 24, 202419.8119.9119.8119.9119.910.71%54,993
Dec 23, 202419.6919.7719.6419.7719.770.20%120,495
Dec 20, 202419.5419.8519.5419.7319.73-0.50%132,817
Dec 19, 202419.9620.0419.8319.8319.38-0.90%518,165
Dec 18, 202420.4520.5520.0120.0119.55-2.29%412,768
Dec 17, 202420.4420.5820.4420.4820.01-0.05%210,040
Dec 16, 202420.4620.6020.4620.4920.02-0.73%126,509
Dec 13, 202420.8220.8220.6320.6420.17-0.82%95,589
Dec 12, 202420.8620.9820.7920.8120.33-1.09%74,864
Dec 11, 202421.0121.0720.9621.0420.560.33%117,284
Dec 10, 202421.0821.0820.9320.9720.49-1.04%93,917
Dec 9, 202421.2821.4421.1721.1920.71-0.14%188,196
Dec 6, 202421.3321.3321.1821.2220.73-0.05%51,772
Dec 5, 202421.2821.3021.2221.2320.74-0.33%71,454
Dec 4, 202421.3021.4321.2721.3020.81-0.19%70,051
Dec 3, 202421.3821.4221.3221.3420.850.23%59,066
Dec 2, 202421.3821.4421.2021.2920.80-0.70%161,046
Nov 29, 202421.2521.4521.2521.4420.950.37%42,253
Nov 27, 202421.2921.4121.2921.3620.871.23%86,552
Nov 26, 202421.1621.1621.0521.1020.62-0.75%96,553
Nov 25, 202421.1221.2621.1021.2620.771.29%107,097
Nov 22, 202420.9121.0420.9120.9920.510.53%96,568
Nov 21, 202420.8420.9320.8220.8820.40-0.12%220,596
Nov 20, 202420.8520.9120.7820.9120.43-0.69%92,999
Nov 19, 202420.8521.0520.8521.0520.570.24%94,894
Nov 18, 202420.8521.0020.8521.0020.520.19%87,042
Nov 15, 202420.8820.9620.8320.9620.480.54%83,329
Nov 14, 202421.0621.0620.8420.8520.37-0.20%88,266
Nov 13, 202421.0221.0320.8620.8920.41-0.67%99,050
Nov 12, 202421.1921.1920.9321.0320.55-1.47%97,739
Nov 11, 202421.4221.4521.3421.3420.86-0.59%113,531
Nov 8, 202421.4921.5021.3721.4720.98-1.06%197,294
Nov 7, 202421.5421.7021.5421.7021.201.78%105,330
Nov 6, 202421.4221.4221.2321.3220.83-2.65%65,192
Nov 5, 202421.7421.9021.7421.9021.400.78%61,470
Nov 4, 202421.6921.8321.6421.7321.230.56%214,977
Nov 1, 202421.7821.7921.6021.6121.12-0.05%90,256
Oct 31, 202421.6721.6721.4921.6221.13-0.78%29,535
Oct 30, 202421.7721.9421.7521.7921.290.18%55,240
Oct 29, 202421.8021.8221.7321.7521.25-1.14%65,123
Oct 28, 202421.9022.0021.9022.0021.501.15%69,986
Oct 25, 202421.9521.9521.7221.7521.25-0.96%48,954
Oct 24, 202421.9622.0021.7921.9621.46-0.09%52,274
Oct 23, 202421.9022.0021.8621.9821.48-0.59%86,407
Oct 22, 202422.0922.1322.0022.1121.60-0.36%161,679
Oct 21, 202422.4522.4722.1722.1921.68-1.99%115,117
Oct 18, 202422.6622.6722.5722.6422.120.20%52,051
Oct 17, 202422.6722.6722.5222.6022.08-0.72%42,574
Oct 16, 202422.7322.8222.7322.7622.240.75%57,462
Oct 15, 202422.5922.6622.4622.5922.07-0.70%93,954
Oct 14, 202422.5922.7522.5822.7522.23-0.13%33,683
Oct 11, 202422.5522.7822.5522.7822.260.98%57,758
Oct 10, 202422.5722.6122.5022.5622.04-0.73%104,941
Oct 9, 202422.6122.7522.6122.7322.21-0.20%40,648
Oct 8, 202422.8122.8522.7022.7722.25-1.17%56,053
Oct 7, 202423.1023.1022.8823.0422.51-0.69%52,462
Oct 4, 202423.2123.2523.1423.2022.67-0.28%50,127
Oct 3, 202423.3823.3823.2423.2722.73-1.38%51,188
Oct 2, 202423.5423.6123.4923.5923.050.30%67,852
Oct 1, 202423.4923.5223.2823.5222.980.60%73,991
Sep 30, 202423.4223.4323.2623.3822.85-0.43%72,047
Sep 27, 202423.5923.7523.4823.4822.94-0.13%69,098
Sep 26, 202423.5423.5623.4323.5122.972.31%51,145
Sep 25, 202423.1423.1422.9822.9822.45-1.12%58,450
Sep 24, 202423.0423.2923.0423.2422.710.87%107,534
Sep 23, 202423.0423.0722.9723.0422.510.66%75,072
Sep 20, 202423.0223.0222.8522.8922.37-0.99%54,296
Sep 19, 202423.1323.1623.0023.1222.591.63%56,605
Sep 18, 202422.9123.0222.7022.7522.23-0.48%50,801
Sep 17, 202423.0723.0722.8222.8622.34-0.57%55,348
Sep 16, 202422.9223.0422.8822.9922.460.44%62,231
Sep 13, 202422.9022.9222.8322.8922.370.93%47,237
Sep 12, 202422.4922.6922.4922.6822.160.76%35,271
Sep 11, 202422.3722.5422.1922.5122.00-0.13%40,377
Sep 10, 202422.4322.5422.3422.5422.020.40%51,927
Sep 9, 202422.4022.5122.3822.4521.940.94%40,497
Sep 6, 202422.5422.5422.1522.2421.73-0.22%41,441
Sep 5, 202422.4322.4622.2922.2921.780.59%57,500
Sep 4, 202422.0822.2422.0822.1621.650.36%59,040
Sep 3, 202422.1322.1721.9922.0821.58-1.21%78,025
Aug 30, 202422.3722.4122.2222.3521.840.63%45,740
Aug 29, 202422.3022.3622.1822.2121.70-0.54%67,047
Aug 28, 202422.3322.4522.2422.3321.82-0.58%45,355
Aug 27, 202422.4322.5022.3822.4621.950.18%49,004
Aug 26, 202422.4322.5022.4122.4221.910.85%68,854