MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAUZ — Xtrackers International Real Estate ETF
NYSE ArcaXtrackers International Real Estate ETF
$20.87
-0.11(-0.52%)
- O
- 20.89
- H
- 21.01
- L
- 20.83
- V
- 126.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.87
Period Return-2.66%
Period High$25.73
Period Low$20.83
Avg Daily Volume84.4K
Total Trading Days365
HAUZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.89 | $21.01 | $20.83 | $20.87 | $-0.11 | -0.52% | 126,541 | $20.87 | $20.83 $21.01 |
| Oct 1, 2026 | $21.07 | $21.07 | $20.90 | $20.98 | $-0.25 | -1.18% | 129,827 | $21.01 | $20.90 $21.07 |
| Sep 30, 2026 | $21.34 | $21.41 | $21.16 | $21.23 | +$0.01 | +0.05% | 91,756 | $21.26 | $21.16 $21.41 |
| Sep 29, 2026 | $21.29 | $21.31 | $21.10 | $21.22 | $-0.16 | -0.73% | 249,145 | $21.23 | $21.10 $21.31 |
| Sep 28, 2026 | $21.34 | $21.49 | $21.33 | $21.38 | $-0.07 | -0.30% | 133,387 | $21.43 | $21.33 $21.49 |
| Sep 25, 2026 | $21.42 | $21.54 | $21.34 | $21.44 | +$0.03 | +0.14% | 139,465 | $21.47 | $21.34 $21.54 |
| Sep 24, 2026 | $21.44 | $21.52 | $21.32 | $21.41 | $-0.11 | -0.51% | 82,363 | $21.44 | $21.32 $21.52 |
| Sep 23, 2026 | $21.64 | $21.69 | $21.50 | $21.52 | $-0.32 | -1.44% | 94,086 | $21.58 | $21.50 $21.69 |
| Sep 22, 2026 | $21.79 | $21.85 | $21.72 | $21.84 | +$0.07 | +0.30% | 67,639 | $21.78 | $21.72 $21.85 |
| Sep 21, 2026 | $21.72 | $21.82 | $21.68 | $21.77 | +$0.15 | +0.69% | 74,089 | $21.78 | $21.68 $21.82 |
| Sep 18, 2026 | $21.62 | $21.71 | $21.57 | $21.62 | $-0.23 | -1.05% | 83,996 | $21.66 | $21.57 $21.71 |
| Sep 17, 2026 | $21.88 | $21.93 | $21.84 | $21.85 | +$0.14 | +0.64% | 59,396 | $21.89 | $21.84 $21.93 |
| Sep 16, 2026 | $21.83 | $21.91 | $21.62 | $21.71 | $-0.12 | -0.55% | 95,520 | $21.84 | $21.62 $21.91 |
| Sep 15, 2026 | $21.85 | $21.87 | $21.79 | $21.83 | $-0.20 | -0.90% | 302,308 | $21.93 | $21.79 $21.87 |
| Sep 14, 2026 | $22.00 | $22.08 | $21.87 | $22.03 | $-0.07 | -0.32% | 87,638 | $22.05 | $21.87 $22.08 |
| Sep 11, 2026 | $22.16 | $22.18 | $22.05 | $22.10 | +$0.09 | +0.41% | 79,691 | $22.13 | $22.05 $22.18 |
| Sep 10, 2026 | $22.11 | $22.20 | $22.01 | $22.01 | $-0.27 | -1.21% | 137,631 | $22.07 | $22.01 $22.20 |
| Sep 9, 2026 | $22.39 | $22.45 | $22.28 | $22.28 | $-0.23 | -1.03% | 77,161 | $22.37 | $22.28 $22.45 |
| Sep 8, 2026 | $22.58 | $22.61 | $22.51 | $22.51 | $-0.22 | -0.96% | 128,127 | $22.58 | $22.51 $22.61 |
| Sep 4, 2026 | $22.62 | $22.79 | $22.62 | $22.73 | +$0.03 | +0.13% | 71,804 | $22.73 | $22.62 $22.79 |
| Sep 3, 2026 | $22.62 | $22.79 | $22.57 | $22.70 | +$0.25 | +1.11% | 79,883 | $22.75 | $22.57 $22.79 |
| Sep 2, 2026 | $22.40 | $22.50 | $22.40 | $22.45 | +$0.14 | +0.64% | 84,050 | $22.45 | $22.40 $22.50 |
| Sep 1, 2026 | $22.36 | $22.48 | $22.29 | $22.31 | $-0.23 | -1.01% | 147,402 | $22.36 | $22.29 $22.48 |
| Aug 31, 2026 | $22.61 | $22.63 | $22.45 | $22.54 | $-0.19 | -0.82% | 226,281 | $22.54 | $22.45 $22.63 |
| Aug 28, 2026 | $22.77 | $22.87 | $22.64 | $22.72 | $-0.13 | -0.58% | 68,856 | $22.73 | $22.64 $22.87 |
| Aug 27, 2026 | $22.82 | $22.92 | $22.73 | $22.86 | $-0.05 | -0.20% | 70,484 | $22.89 | $22.73 $22.92 |
| Aug 26, 2026 | $22.98 | $23.11 | $22.89 | $22.90 | $-0.15 | -0.63% | 163,868 | $22.93 | $22.89 $23.11 |
| Aug 25, 2026 | $22.98 | $23.10 | $22.98 | $23.05 | +$0.05 | +0.24% | 64,652 | $23.05 | $22.98 $23.10 |
| Aug 24, 2026 | $22.97 | $23.04 | $22.92 | $22.99 | +$0.01 | +0.04% | 83,503 | $23.00 | $22.92 $23.04 |
| Aug 21, 2026 | $22.98 | $23.08 | $22.96 | $22.98 | +$0.08 | +0.35% | 63,080 | $23.03 | $22.96 $23.08 |