Skip to main content
logo
Xtrackers International Real Estate ETF (HAUZ)
NYSEARCA: HAUZ · Real-Time Price · USD
22.88
-0.08 (-0.34%)
Aug 14, 2026, 4:00 PM EDT - Market closed

HAUZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202622.9322.9522.8322.8822.88-0.32%62,572
Aug 13, 202622.9923.0722.9122.9622.96-0.33%85,273
Aug 12, 202622.9623.0322.8923.0323.030.61%71,574
Aug 11, 202622.8722.9522.8522.8922.890.13%63,557
Aug 10, 202623.0023.0622.8622.8622.86-1.36%98,416
Aug 7, 202623.1223.2323.0623.1823.170.89%81,677
Aug 6, 202623.0823.1122.9522.9722.97-0.75%68,651
Aug 5, 202623.1023.2023.0723.1423.14-0.03%89,833
Aug 4, 202623.0423.1923.0323.1523.150.46%77,916
Aug 3, 202622.9623.1322.9523.0423.04-0.29%90,062
Jul 31, 202623.2223.2222.9823.1123.11-1.32%67,327
Jul 30, 202623.2123.5023.2123.4223.421.21%50,486
Jul 29, 202623.1023.2923.0323.1423.140.04%60,495
Jul 28, 202622.9323.2322.9323.1323.130.68%90,437
Jul 27, 202622.8523.0022.8522.9722.971.11%77,709
Jul 24, 202622.5822.8122.5822.7222.720.44%65,550
Jul 23, 202622.6122.6722.5422.6222.62-1.11%63,847
Jul 22, 202622.9022.9522.8222.8822.87-0.20%56,528
Jul 21, 202622.9122.9722.8622.9222.920.18%54,638
Jul 20, 202622.9023.0522.8022.8822.88-0.35%76,573
Jul 17, 202622.7823.0522.7822.9622.960.04%122,066
Jul 16, 202622.7422.9922.7422.9522.95-97,233
Jul 15, 202622.7022.9622.7022.9522.951.28%112,921
Jul 14, 202622.6522.8422.6222.6622.660.55%66,859
Jul 13, 202622.6122.7622.4822.5422.54-0.90%93,529
Jul 10, 202622.6122.8022.6122.7422.740.75%49,994
Jul 9, 202622.4822.6222.4322.5722.570.13%61,803
Jul 8, 202622.4422.5522.3322.5422.54-0.92%80,700
Jul 7, 202622.7522.9022.7422.7522.75-0.39%77,557
Jul 6, 202622.7222.8722.7222.8422.840.77%93,490
Jul 2, 202622.6222.7322.5522.6722.671.25%72,364
Jul 1, 202622.2522.4722.2022.3922.39-0.16%105,664
Jun 30, 202622.3222.4922.2922.4222.42-0.49%142,849
Jun 29, 202622.4822.5622.4222.5322.530.27%132,076
Jun 26, 202622.3022.5922.2622.4722.470.76%116,140
Jun 25, 202622.2922.4322.2722.3022.300.68%202,214
Jun 24, 202622.0522.2122.0522.1522.150.91%230,799
Jun 23, 202621.8422.0621.8421.9521.95-1.04%103,423
Jun 22, 202622.1822.2822.1022.1822.18-0.49%95,476
Jun 18, 202622.3622.4422.2422.2922.29-0.70%76,652
Jun 17, 202622.8722.9722.5522.6922.45-1.60%75,997
Jun 16, 202622.9923.0922.9923.0622.81-56,804
Jun 15, 202623.1723.2423.0423.0622.81-0.07%69,714
Jun 12, 202622.9723.1122.8923.0822.830.56%135,172
Jun 11, 202622.5522.9622.5422.9522.701.65%54,036
Jun 10, 202622.6022.7422.5522.5722.330.50%77,336
Jun 9, 202622.4522.5922.2322.4622.220.70%96,980
Jun 8, 202622.3522.4722.3022.3122.07-0.07%91,965
Jun 5, 202622.5022.5322.2622.3222.08-1.67%111,301
Jun 4, 202622.6522.7522.6522.7022.460.46%89,086