Xtrackers Russell 2000 UCITS ETF (LON:XRSG)
London · Delayed Price · Currency is GBP · Price in GBX 32,174
+131 (0.41%)
Sep 23, 2026, 11:57 AM GMT
LON:XRSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32,219.00 | 32,223.00 | 32,190.00 | 32,210.00 | - | 0.52% | 30 |
| Sep 22, 2026 | 31,923.00 | 32,240.00 | 32,043.00 | 32,043.00 | 32,043.00 | 0.33% | 297 |
| Sep 21, 2026 | 32,022.00 | 32,022.00 | 31,762.00 | 31,937.00 | 31,937.00 | 1.02% | 180 |
| Sep 18, 2026 | 32,004.00 | 31,962.00 | 31,962.00 | 31,613.00 | 31,613.00 | -1.53% | 318 |
| Sep 17, 2026 | 31,962.00 | 32,100.00 | 31,941.40 | 32,105.00 | 32,105.00 | 0.92% | 31 |
| Sep 16, 2026 | 31,640.00 | 31,787.00 | 31,761.00 | 31,813.00 | 31,813.00 | 0.90% | 302 |
| Sep 15, 2026 | 31,700.04 | 31,795.00 | 31,523.00 | 31,529.50 | 31,529.50 | -0.86% | 209 |
| Sep 14, 2026 | 31,774.00 | 31,814.00 | 31,804.00 | 31,804.00 | 31,804.00 | -0.33% | 548 |
| Sep 11, 2026 | 31,872.00 | 31,845.00 | 31,845.00 | 31,908.00 | 31,908.00 | 0.40% | 229 |
| Sep 10, 2026 | 32,079.00 | 32,079.00 | 31,926.00 | 31,781.00 | 31,781.00 | -0.78% | 103 |
| Sep 9, 2026 | 32,384.00 | 32,183.00 | 32,041.00 | 32,031.50 | 32,031.50 | -1.43% | 1,059 |
| Sep 8, 2026 | 32,462.00 | 32,495.00 | 32,385.00 | 32,495.00 | 32,495.00 | 0.05% | 185 |
| Sep 7, 2026 | 32,579.00 | 32,584.00 | 32,481.00 | 32,477.50 | 32,477.50 | -0.24% | 842 |
| Sep 4, 2026 | 32,495.00 | 32,614.30 | 32,490.00 | 32,556.50 | 32,556.50 | 0.20% | 45 |
| Sep 3, 2026 | 32,473.00 | 32,683.00 | 32,388.00 | 32,492.00 | 32,492.00 | 0.61% | 117 |
| Sep 2, 2026 | 32,133.00 | 32,133.00 | 32,133.00 | 32,293.50 | 32,293.50 | 0.38% | 181 |
| Sep 1, 2026 | 32,357.00 | 32,425.00 | 32,205.00 | 32,171.50 | 32,171.50 | -1.73% | 7,035 |
| Aug 28, 2026 | 32,888.00 | 32,984.00 | 32,698.35 | 32,739.00 | 32,739.00 | -0.39% | 151 |
| Aug 27, 2026 | 32,803.00 | 32,865.00 | 32,746.00 | 32,868.50 | 32,868.50 | 0.54% | 20 |
| Aug 26, 2026 | 32,720.00 | 32,852.70 | 32,692.00 | 32,692.00 | 32,692.00 | -0.02% | 214 |
| Aug 25, 2026 | 32,706.00 | 32,800.00 | 32,594.40 | 32,697.50 | 32,697.50 | 0.27% | 147 |
| Aug 24, 2026 | 32,761.79 | 32,775.00 | 32,757.00 | 32,608.50 | 32,608.50 | -0.30% | 106 |
| Aug 21, 2026 | 32,636.00 | 32,720.00 | 32,606.00 | 32,706.00 | 32,706.00 | 0.41% | 129 |
| Aug 20, 2026 | 33,085.00 | 32,939.00 | 32,572.00 | 32,572.00 | 32,572.00 | -1.82% | 89 |
| Aug 19, 2026 | 33,059.00 | 33,178.00 | 32,953.00 | 33,175.50 | 33,175.50 | 0.13% | 1,130 |
| Aug 18, 2026 | 33,461.00 | 33,462.00 | 33,132.00 | 33,132.00 | 33,132.00 | -0.76% | 360 |
| Aug 17, 2026 | 33,552.00 | 33,546.00 | 33,508.00 | 33,386.00 | 33,386.00 | -0.27% | 193 |
| Aug 14, 2026 | 33,492.35 | 33,523.97 | 33,396.00 | 33,475.50 | 33,475.50 | 0.02% | 559 |
| Aug 13, 2026 | 33,580.00 | 33,635.00 | 33,450.00 | 33,468.50 | 33,468.50 | 0.45% | 334 |
| Aug 12, 2026 | 33,306.60 | 33,378.00 | 33,216.00 | 33,319.50 | 33,319.50 | 0.33% | 1,027 |
| Aug 11, 2026 | 33,163.00 | 33,237.00 | 33,143.00 | 33,211.50 | 33,211.50 | 0.30% | 316 |
| Aug 10, 2026 | 33,348.00 | 33,358.00 | 33,087.00 | 33,113.00 | 33,113.00 | -0.49% | 156 |
| Aug 7, 2026 | 33,080.00 | 33,181.00 | 33,181.00 | 33,277.50 | 33,277.50 | 0.13% | 207 |
| Aug 6, 2026 | 33,203.00 | 33,349.90 | 33,071.00 | 33,234.00 | 33,234.00 | -0.17% | 172 |
| Aug 5, 2026 | 33,514.00 | 33,533.00 | 33,371.27 | 33,291.50 | 33,291.50 | 0.18% | 686 |
| Aug 4, 2026 | 32,990.00 | 33,251.25 | 32,841.70 | 33,232.00 | 33,232.00 | 1.32% | 2,732 |
| Aug 3, 2026 | 32,476.00 | 32,834.00 | 32,413.75 | 32,798.00 | 32,798.00 | 2.18% | 2,044 |
| Jul 31, 2026 | 32,588.58 | 32,168.00 | 32,105.00 | 32,097.50 | 32,097.50 | -0.20% | 298 |
| Jul 30, 2026 | 32,359.00 | 32,622.00 | 31,980.00 | 32,162.00 | 32,162.00 | -1.05% | 233 |
| Jul 29, 2026 | 32,924.00 | 33,039.00 | 32,497.00 | 32,503.00 | 32,503.00 | -1.15% | 100 |
| Jul 28, 2026 | 32,855.00 | 32,926.00 | 32,624.00 | 32,879.50 | 32,879.50 | 0.32% | 105 |
| Jul 27, 2026 | 33,026.00 | 33,043.00 | 32,686.60 | 32,775.50 | 32,775.50 | -0.14% | 637 |
| Jul 24, 2026 | 32,706.97 | 32,884.35 | 32,578.05 | 32,822.50 | 32,822.50 | 0.72% | 566 |
| Jul 23, 2026 | 32,753.25 | 32,746.00 | 32,589.00 | 32,589.00 | 32,589.00 | -0.88% | 544 |
| Jul 22, 2026 | 32,949.00 | 32,984.55 | 32,864.12 | 32,879.50 | 32,879.50 | -0.07% | 947 |
| Jul 21, 2026 | 32,710.00 | 32,952.00 | 32,660.40 | 32,904.00 | 32,904.00 | 0.73% | 120 |
| Jul 20, 2026 | 32,555.99 | 32,825.00 | 32,516.00 | 32,666.00 | 32,666.00 | 0.23% | 198 |
| Jul 17, 2026 | 32,529.00 | 32,765.00 | 32,506.00 | 32,592.50 | 32,592.50 | -0.87% | 1,962 |
| Jul 16, 2026 | 32,450.00 | 32,910.85 | 32,450.00 | 32,878.00 | 32,878.00 | 0.45% | 389 |
| Jul 15, 2026 | 32,812.00 | 32,894.00 | 32,756.00 | 32,731.50 | 32,731.50 | -0.27% | 307 |