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

BATS: XOEX · Real-Time Price · USD

41.89

-0.10 (-0.24%)

At close: Aug 14, 2026, 4:00 PM EDT

41.89

0.00 (0.00%)

After-hours: Aug 14, 2026, 8:00 PM EDT

XOEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	41.01	41.91	41.01	41.91	41.91	-0.18%	7
Aug 13, 2026	42.05	42.05	41.83	41.99	41.99	0.72%	653
Aug 12, 2026	41.58	41.71	41.58	41.69	41.69	0.32%	240
Aug 11, 2026	41.62	41.69	41.55	41.55	41.55	0.22%	3,383
Aug 10, 2026	41.46	41.52	41.46	41.46	41.46	0.22%	709
Aug 7, 2026	41.19	41.37	41.19	41.37	41.37	0.89%	2,123
Aug 6, 2026	41.10	41.10	40.98	41.00	41.00	-0.70%	524
Aug 5, 2026	41.31	41.31	41.29	41.29	41.29	-	2,252
Aug 4, 2026	41.24	41.29	41.24	41.29	41.29	1.91%	605
Aug 3, 2026	40.46	40.52	40.34	40.52	40.52	0.65%	1,141,361
Jul 31, 2026	40.36	40.36	40.25	40.26	40.26	-0.01%	2,216,289
Jul 30, 2026	40.05	40.26	40.05	40.26	40.26	0.58%	945
Jul 29, 2026	40.34	40.49	40.03	40.03	40.03	-1.45%	1,139
Jul 28, 2026	40.61	40.61	40.61	40.61	40.61	0.76%	51
Jul 27, 2026	40.38	40.38	40.28	40.31	40.31	0.69%	664
Jul 24, 2026	39.96	40.18	39.96	40.03	40.03	0.53%	927
Jul 23, 2026	39.89	39.89	39.76	39.82	39.82	-0.29%	1,730
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