Xtrackers Europe Defense Technologies ETF (XDEF)
NASDAQ: XDEF · Real-Time Price · USD
23.31
-0.47 (-1.98%)
At close: Mar 13, 2026, 4:00 PM EDT
23.53
+0.22 (0.94%)
After-hours: Mar 13, 2026, 4:15 PM EDT
XDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23.53 | 23.53 | 23.31 | 23.31 | 23.31 | -1.99% | 409 |
| Mar 12, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.39% | 136 |
| Mar 11, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -1.02% | 270 |
| Mar 10, 2026 | 24.42 | 24.42 | 24.13 | 24.13 | 24.12 | 0.03% | 553 |
| Mar 9, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.42% | 51 |
| Mar 6, 2026 | 23.73 | 23.78 | 23.73 | 23.78 | 23.78 | 2.06% | 422 |
| Mar 5, 2026 | 23.64 | 23.70 | 23.19 | 23.30 | 23.30 | -5.01% | 4,556 |
| Mar 4, 2026 | 24.55 | 24.58 | 24.53 | 24.53 | 24.53 | 2.59% | 538 |
| Mar 3, 2026 | 24.52 | 24.52 | 23.91 | 23.91 | 23.91 | -2.48% | 1,554 |
| Mar 2, 2026 | 24.41 | 24.52 | 24.41 | 24.52 | 24.52 | 0.59% | 1,486 |
| Feb 27, 2026 | 24.43 | 24.44 | 24.37 | 24.38 | 24.38 | -1.12% | 4,708 |
| Feb 26, 2026 | 24.50 | 24.71 | 24.50 | 24.65 | 24.65 | 0.37% | 1,165 |
| Feb 25, 2026 | 24.51 | 24.62 | 24.44 | 24.56 | 24.56 | -0.17% | 1,954 |
| Feb 24, 2026 | 24.49 | 24.63 | 24.49 | 24.60 | 24.60 | -0.45% | 2,279 |
| Feb 23, 2026 | 26.10 | 26.10 | 24.70 | 24.71 | 24.71 | -1.95% | 12,638 |
| Feb 20, 2026 | 25.19 | 25.27 | 25.16 | 25.21 | 25.21 | 0.66% | 4,540 |