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%
XEML — Xtrackers Europe Market Leaders ETF
Cboe BZXXtrackers Europe Market Leaders ETF
$24.05
-0.12(-0.52%)
- O
- 24.05
- H
- 24.05
- L
- 24.05
- V
- 8
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.05
Period Return-4.75%
Period High$27.38
Period Low$23.66
Avg Daily Volume121
Total Trading Days198
XEML — Historical OHLCV Price & Volume Table
Dec 23, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.05 | $24.05 | $24.05 | $24.05 | $-0.12 | -0.52% | 8 | $23.97 | $24.05 $24.05 |
| Oct 6, 2026 | $24.17 | $24.17 | $24.17 | $24.17 | +$0.12 | +0.48% | 108 | $24.17 | $24.17 $24.17 |
| Oct 5, 2026 | $23.95 | $24.06 | $23.95 | $24.06 | $-0.13 | -0.56% | 370 | $23.95 | $23.95 $24.06 |
| Oct 2, 2026 | $24.19 | $24.19 | $24.19 | $24.19 | +$0.20 | +0.85% | 11 | $24.21 | $24.19 $24.19 |
| Oct 1, 2026 | $23.99 | $23.99 | $23.99 | $23.99 | $-0.32 | -1.31% | 8 | $24.15 | $23.99 $23.99 |
| Sep 30, 2026 | $24.30 | $24.30 | $24.30 | $24.30 | $-0.25 | -1.03% | 14 | $24.41 | $24.30 $24.30 |
| Sep 29, 2026 | $24.56 | $24.56 | $24.56 | $24.56 | $-0.18 | -0.73% | 85 | $24.52 | $24.56 $24.56 |
| Sep 28, 2026 | $24.74 | $24.74 | $24.74 | $24.74 | $-0.02 | -0.07% | 12 | $24.69 | $24.74 $24.74 |
| Sep 25, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | +$0.07 | +0.30% | 12 | $24.66 | $24.76 $24.76 |
| Sep 24, 2026 | $24.68 | $24.68 | $24.68 | $24.68 | +$0.04 | +0.16% | 13 | $24.67 | $24.68 $24.68 |
| Sep 23, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | $-0.37 | -1.47% | 10 | $24.80 | $24.64 $24.64 |
| Sep 22, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +$0.14 | +0.57% | 11 | $24.94 | $25.01 $25.01 |
| Sep 21, 2026 | $24.87 | $24.87 | $24.87 | $24.87 | +$0.25 | +1.03% | 8 | $24.81 | $24.87 $24.87 |
| Sep 18, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | $-0.30 | -1.21% | 37 | $24.63 | $24.62 $24.62 |
| Sep 17, 2026 | $24.92 | $24.92 | $24.92 | $24.92 | +$0.13 | +0.50% | 9 | $24.98 | $24.92 $24.92 |
| Sep 16, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | +$0.01 | +0.03% | 9 | $24.87 | $24.79 $24.79 |
| Sep 15, 2026 | $24.79 | $24.79 | $24.79 | $24.79 | $-0.18 | -0.72% | 8 | $24.79 | $24.79 $24.79 |
| Sep 14, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | $-0.01 | -0.05% | 8 | $24.92 | $24.97 $24.97 |
| Sep 11, 2026 | $24.98 | $24.98 | $24.98 | $24.98 | +$0.09 | +0.37% | 8 | $25.05 | $24.98 $24.98 |
| Sep 10, 2026 | $24.99 | $24.99 | $24.89 | $24.89 | $-0.23 | -0.91% | 208 | $24.99 | $24.89 $24.99 |
| Sep 9, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | $-0.38 | -1.50% | 33 | $25.19 | $25.12 $25.12 |
| Sep 8, 2026 | $25.50 | $25.50 | $25.50 | $25.50 | $-0.31 | -1.20% | 8 | $25.62 | $25.50 $25.50 |
| Sep 4, 2026 | $25.81 | $25.81 | $25.81 | $25.81 | $-0.04 | -0.17% | 8 | $25.81 | $25.81 $25.81 |
| Sep 3, 2026 | $25.85 | $25.85 | $25.85 | $25.85 | +$0.06 | +0.23% | 8 | $25.80 | $25.85 $25.85 |
| Sep 2, 2026 | $25.79 | $25.79 | $25.79 | $25.79 | +$0.02 | +0.10% | 8 | $25.81 | $25.79 $25.79 |
| Sep 1, 2026 | $25.77 | $25.77 | $25.77 | $25.77 | $-0.29 | -1.12% | 9 | $25.92 | $25.77 $25.77 |
| Aug 31, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | $-0.22 | -0.83% | 8 | $26.16 | $26.06 $26.06 |
| Aug 28, 2026 | $26.28 | $26.28 | $26.28 | $26.28 | +$0.00 | +0.00% | 34 | $26.35 | $26.28 $26.28 |
| Aug 27, 2026 | $26.28 | $26.28 | $26.28 | $26.28 | $-0.25 | -0.95% | 8 | $26.25 | $26.28 $26.28 |
| Aug 26, 2026 | $26.53 | $26.53 | $26.53 | $26.53 | $-0.17 | -0.63% | 33 | $26.65 | $26.53 $26.53 |