Xtrackers Europe Defense Technologies ETF (XDEF)
NASDAQ: XDEF · Real-Time Price · USD
21.97
-0.49 (-2.20%)
Apr 24, 2026, 4:00 PM EDT - Market closed
XDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 22.08 | 22.08 | 21.97 | 21.97 | 21.97 | -2.19% | 1,930 |
| Apr 23, 2026 | 22.61 | 22.61 | 22.46 | 22.46 | 22.46 | -0.17% | 2,279 |
| Apr 22, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.36% | 140 |
| Apr 21, 2026 | 23.29 | 23.29 | 22.80 | 22.81 | 22.81 | -4.44% | 1,485 |
| Apr 20, 2026 | 23.89 | 23.89 | 23.78 | 23.86 | 23.86 | -0.86% | 1,834 |
| Apr 17, 2026 | 24.47 | 24.47 | 24.07 | 24.07 | 24.07 | 1.98% | 4,809 |
| Apr 16, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -1.27% | 1,394 |
| Apr 15, 2026 | 23.97 | 23.97 | 23.91 | 23.91 | 23.91 | -0.13% | 1,163 |
| Apr 14, 2026 | 23.96 | 24.04 | 23.90 | 23.94 | 23.94 | 1.00% | 2,700 |
| Apr 13, 2026 | 23.26 | 23.70 | 23.26 | 23.70 | 23.70 | 1.80% | 3,479 |
| Apr 10, 2026 | 23.54 | 23.54 | 23.28 | 23.28 | 23.28 | -2.47% | 1,041 |
| Apr 9, 2026 | 23.75 | 23.98 | 23.70 | 23.87 | 23.87 | -0.31% | 1,687 |
| Apr 8, 2026 | 23.95 | 23.95 | 23.80 | 23.94 | 23.94 | 4.20% | 3,516 |
| Apr 7, 2026 | 22.83 | 22.98 | 22.58 | 22.98 | 22.98 | -2.20% | 5,906 |
| Apr 6, 2026 | 23.32 | 23.53 | 23.28 | 23.50 | 23.50 | 1.87% | 24,781 |
| Apr 2, 2026 | 23.19 | 23.19 | 23.06 | 23.06 | 23.06 | -1.00% | 277 |
| Apr 1, 2026 | 23.26 | 23.30 | 23.26 | 23.30 | 23.30 | 4.83% | 607 |
| Mar 31, 2026 | 22.02 | 22.22 | 22.01 | 22.22 | 22.22 | 5.06% | 712 |
| Mar 30, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.34% | 113 |
| Mar 27, 2026 | 21.45 | 21.45 | 21.08 | 21.08 | 21.08 | -4.46% | 1,434 |
| Mar 26, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.83% | 36 |
| Mar 25, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.79% | 135 |
| Mar 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.88% | 35 |
| Mar 23, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.05% | 56 |
| Mar 20, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -4.40% | 64 |
| Mar 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.40% | 37 |
| Mar 18, 2026 | 23.79 | 23.86 | 23.63 | 23.63 | 23.63 | -0.81% | 1,782 |
| Mar 17, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.02% | - |
| Mar 16, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2.21% | 257 |
| 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 |