DBX ETF Trust - Xtrackers International Real Estate ETF (HAUZ)
NYSEARCA: HAUZ · Real-Time Price · USD
21.25
+0.40 (1.92%)
Apr 17, 2025, 4:00 PM EDT - Market closed
HAUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 20.49 | 20.62 | 20.43 | 20.47 | 20.47 | -0.20% | 69,588 |
| Feb 25, 2025 | 20.44 | 20.51 | 20.39 | 20.51 | 20.51 | 1.01% | 69,748 |
| Feb 24, 2025 | 20.37 | 20.41 | 20.30 | 20.30 | 20.30 | -0.32% | 74,778 |
| Feb 21, 2025 | 20.41 | 20.46 | 20.27 | 20.37 | 20.37 | -0.29% | 102,252 |
| Feb 20, 2025 | 20.38 | 20.49 | 20.35 | 20.43 | 20.43 | 0.37% | 61,625 |
| Feb 19, 2025 | 20.32 | 20.38 | 20.25 | 20.36 | 20.36 | -0.56% | 54,046 |
| Feb 18, 2025 | 20.46 | 20.53 | 20.45 | 20.47 | 20.47 | -0.24% | 66,730 |
| Feb 14, 2025 | 20.55 | 20.61 | 20.48 | 20.52 | 20.52 | - | 63,948 |
| Feb 13, 2025 | 20.27 | 20.52 | 20.27 | 20.52 | 20.52 | 1.31% | 62,243 |
| Feb 12, 2025 | 20.13 | 20.31 | 20.13 | 20.26 | 20.26 | -0.09% | 49,380 |
| Feb 11, 2025 | 20.18 | 20.29 | 20.18 | 20.27 | 20.27 | -0.24% | 54,065 |
| Feb 10, 2025 | 20.32 | 20.35 | 20.27 | 20.32 | 20.32 | 0.11% | 64,499 |
| Feb 7, 2025 | 20.38 | 20.42 | 20.21 | 20.30 | 20.30 | -0.64% | 63,247 |
| Feb 6, 2025 | 20.37 | 20.45 | 20.37 | 20.43 | 20.43 | 0.10% | 57,820 |