Xtrackers S&P 100 Ex Top 20 ETF (XOEX)

BATS: XOEX · Real-Time Price · USD

39.82

-0.12 (-0.29%)

At close: Jul 23, 2026, 4:00 PM EDT

39.82

0.00 (0.00%)

After-hours: Jul 23, 2026, 6:30 PM EDT

XOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	39.71	39.95	39.71	39.76	39.76	-0.44%	99
Jul 22, 2026	39.90	39.94	39.90	39.94	39.94	-0.15%	220
Jul 21, 2026	39.79	40.01	39.79	40.00	40.00	0.48%	598
Jul 20, 2026	39.87	39.87	39.81	39.81	39.81	-0.67%	1,018
Jul 17, 2026	40.27	40.27	40.08	40.08	40.08	-0.97%	1,845
Jul 16, 2026	40.36	40.47	40.34	40.47	40.47	0.71%	1,537
Jul 15, 2026	40.11	40.19	40.11	40.19	40.19	0.21%	551
Jul 14, 2026	40.34	40.40	40.10	40.10	40.10	-0.68%	4,284
Jul 13, 2026	40.33	40.38	40.33	40.38	40.38	-0.32%	197
Jul 10, 2026	40.51	40.51	40.51	40.51	40.51	0.29%	58
Jul 9, 2026	40.50	40.50	40.39	40.39	40.39	0.29%	1,365
Jul 8, 2026	40.27	40.27	40.27	40.27	40.27	-1.09%	107
Jul 7, 2026	40.71	40.71	40.71	40.71	40.71	-0.24%	61
Jul 6, 2026	40.74	40.81	40.74	40.81	40.81	0.14%	380
Jul 2, 2026	40.75	40.79	40.47	40.75	40.75	0.83%	5,073
Jul 1, 2026	40.54	40.54	40.41	40.42	40.42	-0.11%	3,791
Jun 30, 2026	40.47	40.56	40.46	40.46	40.46	-0.06%	5,940
Jun 29, 2026	40.40	40.54	40.31	40.48	40.48	0.66%	19,033
Jun 26, 2026	40.21	40.42	40.18	40.22	40.22	-0.11%	5,637
Jun 25, 2026	40.31	40.38	40.25	40.26	40.26	1.08%	854
Jun 24, 2026	39.89	39.89	39.79	39.83	39.83	0.01%	3,222
Jun 23, 2026	39.84	39.84	39.83	39.83	39.83	-0.62%	931
Jun 22, 2026	40.09	40.09	40.08	40.08	40.08	0.10%	626
Jun 18, 2026	40.02	40.06	39.97	40.04	40.04	0.42%	1,341
Jun 17, 2026	40.49	40.49	39.99	39.99	39.87	-0.95%	3,701
Jun 16, 2026	40.47	40.54	40.38	40.38	40.25	-0.47%	667
Jun 15, 2026	40.74	40.74	40.57	40.57	40.44	0.87%	1,426
Jun 12, 2026	40.14	40.27	40.11	40.22	40.09	0.93%	2,977
Jun 11, 2026	39.36	39.85	39.30	39.85	39.73	1.69%	3,219
Jun 10, 2026	39.38	39.38	39.18	39.18	39.06	-1.13%	337
Jun 9, 2026	39.13	39.63	39.13	39.63	39.51	-0.09%	281
Jun 8, 2026	39.84	39.95	39.67	39.67	39.55	0.20%	2,117
Jun 5, 2026	40.30	40.30	39.58	39.59	39.47	-2.06%	1,770
Jun 4, 2026	40.42	40.42	40.42	40.42	40.30	0.97%	18
Jun 3, 2026	40.15	40.15	40.03	40.03	39.91	-0.53%	602
Jun 2, 2026	40.02	40.24	39.91	40.24	40.12	0.32%	5,595
Jun 1, 2026	40.19	40.19	40.12	40.12	39.99	-0.19%	736
May 29, 2026	40.17	40.19	40.17	40.19	40.07	0.68%	1,160
May 28, 2026	39.63	39.99	39.63	39.92	39.80	0.74%	2,052
May 27, 2026	39.80	39.80	39.63	39.63	39.51	-0.29%	990
May 26, 2026	39.67	39.75	39.67	39.75	39.62	0.38%	351
May 22, 2026	39.68	39.72	39.60	39.60	39.48	1.30%	309
May 21, 2026	38.86	39.15	38.86	39.09	38.97	0.20%	2,770
May 20, 2026	38.96	39.01	38.96	39.01	38.89	1.20%	3,154
May 19, 2026	38.70	38.76	38.55	38.55	38.43	-0.20%	8,327
May 18, 2026	38.51	38.63	38.51	38.63	38.51	0.48%	183
May 15, 2026	38.70	38.70	38.39	38.44	38.32	-0.98%	523,587
May 14, 2026	38.84	38.84	38.82	38.82	38.70	0.57%	329
May 13, 2026	38.63	38.63	38.60	38.60	38.48	-0.45%	348,204
May 12, 2026	38.68	38.78	38.68	38.78	38.66	-0.10%	218