Xtrackers Europe Defense Technologies ETF (XDEF)
NASDAQ: XDEF · Real-Time Price · USD
21.91
-0.27 (-1.24%)
Jun 12, 2026, 4:00 PM EDT - Market closed
XDEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.24% | 199 |
| Jun 11, 2026 | 21.66 | 22.18 | 21.66 | 22.18 | 22.18 | 3.61% | 140 |
| Jun 10, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.17% | 106 |
| Jun 9, 2026 | 21.53 | 21.66 | 21.52 | 21.66 | 21.66 | -0.33% | 377 |
| Jun 8, 2026 | 21.82 | 21.82 | 21.73 | 21.73 | 21.73 | 0.34% | 416 |
| Jun 5, 2026 | 21.80 | 21.80 | 21.66 | 21.66 | 21.66 | -1.39% | 1,980 |
| Jun 4, 2026 | 21.90 | 22.01 | 21.90 | 21.96 | 21.96 | 2.03% | 811 |
| Jun 3, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.52 | -2.06% | 152 |
| Jun 2, 2026 | 21.98 | 21.98 | 21.93 | 21.98 | 21.98 | -1.16% | 338 |
| Jun 1, 2026 | 22.52 | 22.52 | 22.19 | 22.24 | 22.23 | -3.76% | 1,836 |
| May 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.12% | 101 |
| May 28, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 3.11% | 34 |
| May 27, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.06% | 1,223 |
| May 26, 2026 | 22.44 | 22.44 | 22.38 | 22.42 | 22.42 | 1.83% | 1,358 |
| May 22, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.78% | 12 |
| May 21, 2026 | 21.63 | 21.85 | 21.63 | 21.85 | 21.84 | 0.38% | 267 |
| May 20, 2026 | 21.79 | 21.79 | 21.76 | 21.76 | 21.76 | 3.88% | 287 |
| May 19, 2026 | 21.12 | 21.12 | 20.95 | 20.95 | 20.95 | 0.27% | 636 |
| May 18, 2026 | 20.87 | 20.89 | 20.81 | 20.89 | 20.89 | 2.36% | 1,781 |
| May 15, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -3.04% | 102 |
| May 14, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.76% | 10 |
| May 13, 2026 | 21.01 | 21.26 | 21.01 | 21.21 | 21.21 | -0.82% | 3,042 |
| May 12, 2026 | 21.33 | 21.39 | 21.33 | 21.39 | 21.39 | -0.72% | 223 |
| May 11, 2026 | 21.60 | 21.62 | 21.54 | 21.54 | 21.54 | -2.18% | 582 |
| May 8, 2026 | 22.12 | 22.20 | 21.96 | 22.02 | 22.02 | -1.71% | 7,235 |
| May 7, 2026 | 22.93 | 22.93 | 22.41 | 22.41 | 22.41 | -3.63% | 2,076 |
| May 6, 2026 | 22.98 | 23.28 | 22.98 | 23.25 | 23.25 | 3.94% | 1,428 |
| May 5, 2026 | 22.18 | 22.37 | 22.12 | 22.37 | 22.37 | 1.83% | 727 |
| May 4, 2026 | 22.16 | 22.19 | 21.97 | 21.97 | 21.97 | -0.80% | 9,096 |
| May 1, 2026 | 22.19 | 22.30 | 22.12 | 22.14 | 22.14 | 0.03% | 2,159 |
| Apr 30, 2026 | 22.19 | 22.19 | 22.14 | 22.14 | 22.13 | 2.93% | 236 |
| Apr 29, 2026 | 21.60 | 21.60 | 21.50 | 21.51 | 21.51 | -1.22% | 951 |
| Apr 28, 2026 | 21.65 | 21.80 | 21.65 | 21.77 | 21.77 | -0.67% | 871 |
| Apr 27, 2026 | 21.89 | 22.07 | 21.88 | 21.92 | 21.92 | -0.21% | 1,889 |
| Apr 24, 2026 | 22.08 | 22.08 | 21.97 | 21.97 | 21.97 | -2.18% | 1,930 |
| Apr 23, 2026 | 22.61 | 22.61 | 22.46 | 22.46 | 22.46 | -0.18% | 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 | -1.26% | 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 |