Xtrackers International Real Estate ETF (HAUZ)
NYSEARCA: HAUZ · Real-Time Price · USD
22.42
-0.11 (-0.49%)
Jun 30, 2026, 4:00 PM EDT - Market closed
HAUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 22.32 | 22.49 | 22.29 | 22.42 | 22.42 | -0.49% | 142,849 |
| Jun 29, 2026 | 22.48 | 22.56 | 22.42 | 22.53 | 22.53 | 0.27% | 132,076 |
| Jun 26, 2026 | 22.30 | 22.59 | 22.26 | 22.47 | 22.47 | 0.76% | 116,140 |
| Jun 25, 2026 | 22.29 | 22.43 | 22.27 | 22.30 | 22.30 | 0.68% | 202,214 |
| Jun 24, 2026 | 22.05 | 22.21 | 22.05 | 22.15 | 22.15 | 0.91% | 230,799 |
| Jun 23, 2026 | 21.84 | 22.06 | 21.84 | 21.95 | 21.95 | -1.04% | 103,423 |
| Jun 22, 2026 | 22.18 | 22.28 | 22.10 | 22.18 | 22.18 | -0.49% | 95,476 |
| Jun 18, 2026 | 22.36 | 22.44 | 22.24 | 22.29 | 22.29 | -0.70% | 76,652 |
| Jun 17, 2026 | 22.87 | 22.97 | 22.55 | 22.69 | 22.45 | -1.60% | 75,997 |
| Jun 16, 2026 | 22.99 | 23.09 | 22.99 | 23.06 | 22.81 | - | 56,804 |
| Jun 15, 2026 | 23.17 | 23.24 | 23.04 | 23.06 | 22.81 | -0.07% | 69,714 |
| Jun 12, 2026 | 22.97 | 23.11 | 22.89 | 23.08 | 22.83 | 0.56% | 135,172 |
| Jun 11, 2026 | 22.55 | 22.96 | 22.54 | 22.95 | 22.70 | 1.65% | 54,036 |
| Jun 10, 2026 | 22.60 | 22.74 | 22.55 | 22.57 | 22.33 | 0.50% | 77,336 |
| Jun 9, 2026 | 22.45 | 22.59 | 22.23 | 22.46 | 22.22 | 0.70% | 96,980 |
| Jun 8, 2026 | 22.35 | 22.47 | 22.30 | 22.31 | 22.07 | -0.07% | 91,965 |
| Jun 5, 2026 | 22.50 | 22.53 | 22.26 | 22.32 | 22.08 | -1.67% | 111,301 |
| Jun 4, 2026 | 22.65 | 22.75 | 22.65 | 22.70 | 22.46 | 0.46% | 89,086 |
| Jun 3, 2026 | 22.73 | 22.73 | 22.58 | 22.60 | 22.35 | -1.44% | 60,825 |
| Jun 2, 2026 | 22.91 | 23.02 | 22.90 | 22.93 | 22.68 | 0.07% | 96,185 |
| Jun 1, 2026 | 23.00 | 23.00 | 22.82 | 22.91 | 22.66 | -1.46% | 121,573 |
| May 29, 2026 | 23.29 | 23.39 | 23.25 | 23.25 | 23.00 | -0.17% | 68,139 |
| May 28, 2026 | 23.06 | 23.29 | 23.06 | 23.29 | 23.04 | 0.26% | 122,622 |
| May 27, 2026 | 23.25 | 23.31 | 23.21 | 23.23 | 22.98 | -0.21% | 66,856 |
| May 26, 2026 | 23.27 | 23.36 | 23.22 | 23.28 | 23.03 | 0.68% | 75,312 |
| May 22, 2026 | 23.11 | 23.20 | 23.10 | 23.12 | 22.88 | -0.97% | 118,671 |
| May 21, 2026 | 23.13 | 23.42 | 23.13 | 23.35 | 23.10 | -0.13% | 59,445 |
| May 20, 2026 | 22.98 | 23.38 | 22.98 | 23.38 | 23.13 | 1.26% | 66,126 |
| May 19, 2026 | 23.02 | 23.23 | 23.00 | 23.09 | 22.84 | -0.56% | 149,340 |
| May 18, 2026 | 23.11 | 23.22 | 23.06 | 23.22 | 22.97 | - | 79,749 |
| May 15, 2026 | 23.32 | 23.32 | 23.20 | 23.22 | 22.97 | -1.78% | 150,174 |
| May 14, 2026 | 23.70 | 23.75 | 23.63 | 23.64 | 23.39 | -0.84% | 179,892 |
| May 13, 2026 | 23.69 | 23.88 | 23.69 | 23.84 | 23.58 | -0.27% | 65,897 |
| May 12, 2026 | 23.90 | 23.91 | 23.79 | 23.91 | 23.65 | -0.81% | 118,465 |
| May 11, 2026 | 24.13 | 24.23 | 24.08 | 24.10 | 23.84 | -0.37% | 74,664 |
| May 8, 2026 | 24.13 | 24.23 | 24.09 | 24.19 | 23.93 | 0.67% | 110,284 |
| May 7, 2026 | 24.35 | 24.38 | 24.03 | 24.03 | 23.77 | -1.44% | 56,932 |
| May 6, 2026 | 24.28 | 24.38 | 24.28 | 24.38 | 24.12 | 2.61% | 107,763 |
| May 5, 2026 | 23.72 | 23.81 | 23.67 | 23.76 | 23.51 | 0.72% | 56,579 |
| May 4, 2026 | 23.67 | 23.77 | 23.54 | 23.59 | 23.34 | -1.09% | 74,406 |
| May 1, 2026 | 23.84 | 23.98 | 23.83 | 23.85 | 23.59 | -0.42% | 50,202 |
| Apr 30, 2026 | 23.85 | 23.98 | 23.72 | 23.95 | 23.69 | 2.31% | 73,798 |
| Apr 29, 2026 | 23.52 | 23.55 | 23.36 | 23.41 | 23.16 | -1.14% | 158,390 |
| Apr 28, 2026 | 23.58 | 23.73 | 23.58 | 23.68 | 23.43 | -0.32% | 71,808 |
| Apr 27, 2026 | 23.85 | 23.88 | 23.73 | 23.76 | 23.50 | -0.43% | 75,972 |
| Apr 24, 2026 | 23.84 | 23.87 | 23.76 | 23.86 | 23.60 | 0.21% | 112,617 |
| Apr 23, 2026 | 23.91 | 24.05 | 23.64 | 23.81 | 23.55 | -0.50% | 78,768 |
| Apr 22, 2026 | 24.05 | 24.11 | 23.90 | 23.93 | 23.67 | 0.20% | 110,481 |
| Apr 21, 2026 | 24.19 | 24.27 | 23.88 | 23.88 | 23.63 | -1.57% | 68,138 |
| Apr 20, 2026 | 24.23 | 24.33 | 24.21 | 24.26 | 24.00 | -0.44% | 83,764 |