DBX ETF Trust - Xtrackers International Real Estate ETF (HAUZ)
NYSEARCA: HAUZ · Real-Time Price · USD
23.38
+0.25 (1.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HAUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.24 | 23.38 | 23.24 | 23.38 | 23.38 | 1.08% | 66,794 |
| Sep 25, 2025 | 23.27 | 23.27 | 23.08 | 23.13 | 23.13 | -0.77% | 73,961 |
| Sep 24, 2025 | 23.41 | 23.45 | 23.31 | 23.31 | 23.31 | -1.15% | 64,245 |
| Sep 23, 2025 | 23.57 | 23.62 | 23.52 | 23.58 | 23.58 | - | 92,311 |
| Sep 22, 2025 | 23.62 | 23.62 | 23.44 | 23.58 | 23.58 | -0.46% | 60,745 |
| Sep 19, 2025 | 23.76 | 23.76 | 23.61 | 23.69 | 23.69 | -0.25% | 52,071 |
| Sep 18, 2025 | 23.77 | 23.84 | 23.70 | 23.75 | 23.75 | -0.50% | 162,679 |
| Sep 17, 2025 | 23.95 | 24.15 | 23.85 | 23.87 | 23.87 | -0.35% | 76,591 |
| Sep 16, 2025 | 23.97 | 24.01 | 23.91 | 23.95 | 23.95 | -0.47% | 64,158 |
| Sep 15, 2025 | 24.00 | 24.11 | 24.00 | 24.07 | 24.07 | 0.55% | 57,657 |
| Sep 12, 2025 | 23.89 | 23.97 | 23.88 | 23.94 | 23.94 | -0.19% | 44,007 |
| Sep 11, 2025 | 23.81 | 23.99 | 23.71 | 23.98 | 23.98 | 0.97% | 62,762 |
| Sep 10, 2025 | 23.75 | 23.80 | 23.69 | 23.75 | 23.75 | 0.17% | 55,237 |
| Sep 9, 2025 | 23.71 | 23.78 | 23.63 | 23.71 | 23.71 | - | 48,249 |
| Sep 8, 2025 | 23.66 | 23.73 | 23.57 | 23.71 | 23.71 | 0.97% | 113,863 |
| Sep 5, 2025 | 23.54 | 23.57 | 23.41 | 23.48 | 23.48 | 1.13% | 60,653 |
| Sep 4, 2025 | 23.15 | 23.23 | 23.10 | 23.22 | 23.22 | 0.65% | 40,564 |
| Sep 3, 2025 | 23.12 | 23.14 | 23.05 | 23.07 | 23.07 | -0.25% | 57,681 |
| Sep 2, 2025 | 23.22 | 23.32 | 23.09 | 23.13 | 23.13 | -1.55% | 71,784 |
| Aug 29, 2025 | 23.45 | 23.51 | 23.37 | 23.49 | 23.49 | -0.42% | 73,165 |
| Aug 28, 2025 | 23.49 | 23.60 | 23.48 | 23.59 | 23.59 | -0.04% | 105,051 |
| Aug 27, 2025 | 23.52 | 23.60 | 23.38 | 23.60 | 23.60 | 0.20% | 54,771 |
| Aug 26, 2025 | 23.62 | 23.62 | 23.46 | 23.55 | 23.55 | -0.33% | 56,130 |
| Aug 25, 2025 | 23.67 | 23.74 | 23.60 | 23.63 | 23.63 | -0.74% | 56,747 |
| Aug 22, 2025 | 23.42 | 23.81 | 23.42 | 23.81 | 23.81 | 1.69% | 55,406 |
| Aug 21, 2025 | 23.44 | 23.55 | 23.41 | 23.41 | 23.41 | -1.10% | 39,056 |
| Aug 20, 2025 | 23.55 | 23.71 | 23.55 | 23.67 | 23.67 | 0.77% | 59,682 |
| Aug 19, 2025 | 23.51 | 23.53 | 23.41 | 23.49 | 23.49 | 0.58% | 54,830 |
| Aug 18, 2025 | 23.46 | 23.46 | 23.29 | 23.36 | 23.36 | -0.18% | 42,330 |
| Aug 15, 2025 | 23.42 | 23.47 | 23.38 | 23.40 | 23.40 | -0.14% | 38,318 |
| Aug 14, 2025 | 23.35 | 23.47 | 23.34 | 23.43 | 23.43 | -0.04% | 37,998 |
| Aug 13, 2025 | 23.47 | 23.54 | 23.44 | 23.44 | 23.44 | 0.30% | 45,168 |
| Aug 12, 2025 | 23.27 | 23.39 | 23.25 | 23.37 | 23.37 | 0.62% | 43,302 |
| Aug 11, 2025 | 23.28 | 23.29 | 23.18 | 23.23 | 23.23 | -0.27% | 52,883 |
| Aug 8, 2025 | 23.34 | 23.36 | 23.25 | 23.29 | 23.29 | 0.47% | 47,497 |
| Aug 7, 2025 | 23.27 | 23.27 | 23.11 | 23.18 | 23.18 | 0.52% | 44,505 |
| Aug 6, 2025 | 23.04 | 23.12 | 23.03 | 23.06 | 23.06 | 0.96% | 48,980 |
| Aug 5, 2025 | 22.86 | 22.90 | 22.80 | 22.84 | 22.84 | - | 142,703 |
| Aug 4, 2025 | 22.76 | 22.89 | 22.76 | 22.84 | 22.84 | 1.29% | 61,510 |
| Aug 1, 2025 | 22.47 | 22.57 | 22.42 | 22.55 | 22.55 | 0.70% | 63,851 |
| Jul 31, 2025 | 22.47 | 22.54 | 22.38 | 22.39 | 22.39 | -0.64% | 44,955 |
| Jul 30, 2025 | 22.65 | 22.69 | 22.51 | 22.54 | 22.54 | -0.68% | 58,728 |
| Jul 29, 2025 | 22.65 | 22.74 | 22.60 | 22.69 | 22.69 | 0.21% | 110,238 |
| Jul 28, 2025 | 22.75 | 22.76 | 22.61 | 22.65 | 22.65 | -0.68% | 41,436 |
| Jul 25, 2025 | 22.84 | 22.88 | 22.71 | 22.80 | 22.80 | -0.18% | 43,445 |
| Jul 24, 2025 | 22.93 | 23.01 | 22.84 | 22.84 | 22.84 | -1.08% | 49,566 |
| Jul 23, 2025 | 22.96 | 23.09 | 22.92 | 23.09 | 23.09 | 0.74% | 74,950 |
| Jul 22, 2025 | 22.81 | 23.02 | 22.81 | 22.92 | 22.92 | 0.88% | 51,223 |
| Jul 21, 2025 | 22.78 | 22.85 | 22.72 | 22.72 | 22.72 | 0.89% | 61,994 |
| Jul 18, 2025 | 22.64 | 22.64 | 22.52 | 22.52 | 22.52 | -0.27% | 48,789 |