MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XDEF — Xtrackers Europe Defense Technologies ETF
NasdaqXtrackers Europe Defense Technologies ETF
$20.24
+0.02(+0.11%)
- O
- 20.00
- H
- 20.24
- L
- 20.00
- V
- 1.02K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$20.24
Period Return-99.27%
Period High$2,905.00
Period Low$20.00
Avg Daily Volume1.5K
Total Trading Days164
XDEF — Historical OHLCV Price & Volume Table
Feb 13, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $20.00 | $20.24 | $20.00 | $20.24 | +$0.02 | +0.11% | 1,020 | $20.09 | $20.00 $20.24 |
| Oct 7, 2026 | $20.49 | $20.49 | $20.22 | $20.22 | $-0.42 | -2.02% | 1,575 | $20.47 | $20.22 $20.49 |
| Oct 6, 2026 | $20.75 | $20.75 | $20.63 | $20.63 | $-0.51 | -2.42% | 1,396 | $20.72 | $20.63 $20.75 |
| Oct 5, 2026 | $21.14 | $21.14 | $21.14 | $21.14 | +$0.12 | +0.59% | 43 | $21.07 | $21.14 $21.14 |
| Oct 2, 2026 | $21.02 | $21.02 | $21.02 | $21.02 | +$0.11 | +0.53% | 296 | $21.00 | $21.02 $21.02 |
| Oct 1, 2026 | $20.91 | $20.91 | $20.91 | $20.91 | $-0.27 | -1.26% | 222 | $20.94 | $20.91 $20.91 |
| Sep 30, 2026 | $21.20 | $21.20 | $21.18 | $21.18 | $-0.10 | -0.49% | 379 | $21.21 | $21.18 $21.20 |
| Sep 29, 2026 | $21.38 | $21.38 | $21.28 | $21.28 | $-0.15 | -0.72% | 1,064 | $21.33 | $21.28 $21.38 |
| Sep 28, 2026 | $21.53 | $21.53 | $21.43 | $21.43 | $-0.25 | -1.13% | 348 | $21.52 | $21.43 $21.53 |
| Sep 25, 2026 | $21.68 | $21.68 | $21.68 | $21.68 | +$0.07 | +0.32% | 28 | $21.68 | $21.68 $21.68 |
| Sep 24, 2026 | $21.79 | $21.79 | $21.61 | $21.61 | $-0.31 | -1.40% | 187 | $21.76 | $21.61 $21.79 |
| Sep 23, 2026 | $21.92 | $21.92 | $21.92 | $21.92 | +$0.04 | +0.20% | 39 | $21.89 | $21.92 $21.92 |
| Sep 22, 2026 | $21.80 | $21.87 | $21.80 | $21.87 | $-0.18 | -0.82% | 281 | $21.81 | $21.80 $21.87 |
| Sep 21, 2026 | $22.05 | $22.12 | $22.05 | $22.05 | +$0.23 | +1.07% | 1,829 | $22.08 | $22.05 $22.12 |
| Sep 18, 2026 | $21.77 | $21.82 | $21.77 | $21.82 | $-0.27 | -1.23% | 144 | $21.83 | $21.77 $21.82 |
| Sep 17, 2026 | $22.11 | $22.14 | $22.10 | $22.10 | +$0.25 | +1.15% | 1,183 | $22.14 | $22.10 $22.14 |
| Sep 16, 2026 | $21.93 | $21.93 | $21.84 | $21.84 | $-0.01 | -0.04% | 245 | $21.96 | $21.84 $21.93 |
| Sep 15, 2026 | $21.85 | $21.85 | $21.85 | $21.85 | +$0.24 | +1.11% | 492 | $21.85 | $21.85 $21.85 |
| Sep 14, 2026 | $21.58 | $21.65 | $21.53 | $21.61 | $-0.15 | -0.70% | 1,642 | $21.63 | $21.53 $21.65 |
| Sep 11, 2026 | $21.72 | $21.77 | $21.72 | $21.77 | +$0.11 | +0.51% | 1,118 | $21.72 | $21.72 $21.77 |
| Sep 10, 2026 | $21.67 | $21.69 | $21.66 | $21.66 | $-0.03 | -0.13% | 737 | $21.68 | $21.66 $21.69 |
| Sep 9, 2026 | $21.73 | $21.75 | $21.68 | $21.68 | $-0.43 | -1.96% | 1,091 | $21.72 | $21.68 $21.75 |
| Sep 8, 2026 | $22.12 | $22.12 | $22.12 | $22.12 | $-0.09 | -0.39% | 39 | $22.13 | $22.12 $22.12 |
| Sep 4, 2026 | $22.20 | $22.20 | $22.20 | $22.20 | $-0.10 | -0.45% | 144 | $22.24 | $22.20 $22.20 |
| Sep 3, 2026 | $22.36 | $22.36 | $22.31 | $22.31 | +$0.03 | +0.11% | 3,006 | $22.34 | $22.31 $22.36 |
| Sep 2, 2026 | $22.28 | $22.28 | $22.28 | $22.28 | $-0.02 | -0.10% | 238 | $22.29 | $22.28 $22.28 |
| Sep 1, 2026 | $22.59 | $22.59 | $22.30 | $22.30 | $-0.60 | -2.63% | 433 | $22.52 | $22.30 $22.59 |
| Aug 31, 2026 | $23.17 | $23.17 | $22.84 | $22.90 | $-0.36 | -1.54% | 1,042 | $22.91 | $22.84 $23.17 |
| Aug 28, 2026 | $23.24 | $23.27 | $23.24 | $23.26 | $-0.27 | -1.17% | 475 | $23.26 | $23.24 $23.27 |
| Aug 27, 2026 | $23.40 | $23.54 | $23.40 | $23.54 | +$0.00 | +0.01% | 1,247 | $23.43 | $23.40 $23.54 |