DBX ETF Trust - Xtrackers International Real Estate ETF (HAUZ)
NYSEARCA: HAUZ · Real-Time Price · USD
23.22
-0.42 (-1.78%)
May 15, 2026, 4:00 PM EDT - Market closed
HAUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23.32 | 23.32 | 23.20 | 23.22 | 23.22 | -1.78% | 150,174 |
| May 14, 2026 | 23.70 | 23.75 | 23.63 | 23.64 | 23.64 | -0.84% | 179,892 |
| May 13, 2026 | 23.69 | 23.88 | 23.69 | 23.84 | 23.84 | -0.27% | 65,897 |
| May 12, 2026 | 23.90 | 23.91 | 23.79 | 23.91 | 23.91 | -0.81% | 118,465 |
| May 11, 2026 | 24.13 | 24.23 | 24.08 | 24.10 | 24.10 | -0.37% | 74,664 |
| May 8, 2026 | 24.13 | 24.23 | 24.09 | 24.19 | 24.19 | 0.67% | 110,284 |
| May 7, 2026 | 24.35 | 24.38 | 24.03 | 24.03 | 24.03 | -1.44% | 56,932 |
| May 6, 2026 | 24.28 | 24.38 | 24.28 | 24.38 | 24.38 | 2.61% | 107,763 |
| May 5, 2026 | 23.72 | 23.81 | 23.67 | 23.76 | 23.76 | 0.72% | 56,579 |
| May 4, 2026 | 23.67 | 23.77 | 23.54 | 23.59 | 23.59 | -1.09% | 74,406 |
| May 1, 2026 | 23.84 | 23.98 | 23.83 | 23.85 | 23.85 | -0.42% | 50,202 |
| Apr 30, 2026 | 23.85 | 23.98 | 23.72 | 23.95 | 23.95 | 2.31% | 73,798 |
| Apr 29, 2026 | 23.52 | 23.55 | 23.36 | 23.41 | 23.41 | -1.14% | 158,390 |
| Apr 28, 2026 | 23.58 | 23.73 | 23.58 | 23.68 | 23.68 | -0.32% | 71,808 |
| Apr 27, 2026 | 23.85 | 23.88 | 23.73 | 23.76 | 23.76 | -0.43% | 75,972 |
| Apr 24, 2026 | 23.84 | 23.87 | 23.76 | 23.86 | 23.86 | 0.21% | 112,617 |
| Apr 23, 2026 | 23.91 | 24.05 | 23.64 | 23.81 | 23.81 | -0.50% | 78,768 |
| Apr 22, 2026 | 24.05 | 24.11 | 23.90 | 23.93 | 23.93 | 0.20% | 110,481 |
| Apr 21, 2026 | 24.19 | 24.27 | 23.88 | 23.88 | 23.88 | -1.57% | 68,138 |
| Apr 20, 2026 | 24.23 | 24.33 | 24.21 | 24.26 | 24.26 | -0.44% | 83,764 |
| Apr 17, 2026 | 24.42 | 24.59 | 24.37 | 24.37 | 24.37 | 1.20% | 64,938 |
| Apr 16, 2026 | 24.21 | 24.28 | 24.06 | 24.08 | 24.08 | -0.41% | 125,858 |
| Apr 15, 2026 | 24.03 | 24.18 | 24.00 | 24.18 | 24.18 | 0.25% | 63,673 |
| Apr 14, 2026 | 23.98 | 24.18 | 23.98 | 24.12 | 24.12 | 1.47% | 122,642 |
| Apr 13, 2026 | 23.46 | 23.82 | 23.43 | 23.77 | 23.77 | 0.34% | 83,222 |
| Apr 10, 2026 | 23.74 | 23.84 | 23.65 | 23.69 | 23.69 | 0.25% | 56,463 |
| Apr 9, 2026 | 23.50 | 23.76 | 23.50 | 23.63 | 23.63 | -0.63% | 116,923 |
| Apr 8, 2026 | 23.81 | 23.96 | 23.68 | 23.78 | 23.78 | 3.98% | 198,998 |
| Apr 7, 2026 | 22.75 | 22.88 | 22.63 | 22.87 | 22.87 | -0.09% | 90,793 |
| Apr 6, 2026 | 22.71 | 23.00 | 22.71 | 22.89 | 22.89 | 0.35% | 160,439 |
| Apr 2, 2026 | 22.49 | 22.83 | 22.49 | 22.81 | 22.81 | -0.31% | 88,118 |
| Apr 1, 2026 | 22.81 | 23.02 | 22.81 | 22.88 | 22.88 | 1.26% | 72,611 |
| Mar 31, 2026 | 22.32 | 22.60 | 22.24 | 22.60 | 22.60 | 2.68% | 85,044 |
| Mar 30, 2026 | 22.08 | 22.19 | 21.97 | 22.01 | 22.01 | 0.05% | 133,393 |
| Mar 27, 2026 | 22.02 | 22.13 | 21.92 | 22.00 | 22.00 | -1.23% | 96,292 |
| Mar 26, 2026 | 22.44 | 22.54 | 22.27 | 22.27 | 22.27 | -2.03% | 64,343 |
| Mar 25, 2026 | 22.72 | 22.83 | 22.68 | 22.73 | 22.73 | 0.94% | 48,445 |
| Mar 24, 2026 | 22.47 | 22.68 | 22.43 | 22.52 | 22.52 | -0.84% | 115,616 |
| Mar 23, 2026 | 22.60 | 22.94 | 22.53 | 22.71 | 22.71 | 1.00% | 191,441 |
| Mar 20, 2026 | 23.12 | 23.12 | 22.47 | 22.49 | 22.49 | -3.24% | 75,392 |
| Mar 19, 2026 | 23.00 | 23.28 | 22.87 | 23.24 | 23.24 | -0.39% | 83,860 |
| Mar 18, 2026 | 23.50 | 23.55 | 23.28 | 23.33 | 23.33 | -1.42% | 720,353 |
| Mar 17, 2026 | 23.69 | 23.77 | 23.62 | 23.67 | 23.67 | 0.74% | 73,101 |
| Mar 16, 2026 | 23.37 | 23.53 | 23.37 | 23.49 | 23.49 | 2.06% | 75,751 |
| Mar 13, 2026 | 23.29 | 23.41 | 23.02 | 23.02 | 23.02 | -1.37% | 96,257 |
| Mar 12, 2026 | 23.55 | 23.55 | 23.29 | 23.34 | 23.34 | -1.90% | 164,592 |
| Mar 11, 2026 | 23.83 | 23.95 | 23.72 | 23.79 | 23.79 | -1.12% | 60,708 |
| Mar 10, 2026 | 24.16 | 24.42 | 24.05 | 24.06 | 24.06 | -0.04% | 72,445 |
| Mar 9, 2026 | 23.72 | 24.14 | 23.53 | 24.07 | 24.07 | -0.45% | 173,697 |
| Mar 6, 2026 | 24.07 | 24.18 | 23.97 | 24.18 | 24.18 | -0.45% | 86,773 |