Xtrackers International Real Estate ETF (HAUZ) Historical Stock Data
21.55 ↓0.02 (-0.09%)
As of March 27, 2024, 12:35pm EST.
Historical Data
In the past 30 trading days, HAUZ is up 0.18% a day on average. There have been 20 days where Xtrackers International Real Estate ETF closed green and 10 days where HAUZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 21.46 | 21.57 | ↑$0.11 (0.51%) | 21.46 | 21.59 | 56.98K |
2024-03-26 | 21.46 | 21.38 | ↓$0.08 (-0.37%) | 21.38 | 21.52 | 70.71K |
2024-03-25 | 21.28 | 21.34 | ↑$0.06 (0.28%) | 21.28 | 21.49 | 76.37K |
2024-03-22 | 21.44 | 21.35 | ↓$0.09 (-0.43%) | 21.33 | 21.45 | 63.21K |
2024-03-21 | 21.44 | 21.46 | ↑$0.02 (0.09%) | 21.35 | 21.53 | 54.31K |
2024-03-20 | 21.10 | 21.38 | ↑$0.28 (1.32%) | 20.89 | 21.39 | 156.80K |
2024-03-19 | 20.97 | 21.21 | ↑$0.24 (1.14%) | 20.97 | 21.23 | 54.35K |
2024-03-18 | 20.98 | 20.91 | ↓$0.07 (-0.33%) | 20.91 | 21.03 | 70.67K |
2024-03-15 | 20.95 | 20.95 | ↑$0.00 (0.00%) | 20.87 | 21.04 | 78.80K |
2024-03-14 | 21.13 | 20.90 | ↓$0.23 (-1.09%) | 20.90 | 21.13 | 49.05K |
2024-03-13 | 21.04 | 21.04 | ↑$0.00 (0.00%) | 21.03 | 21.17 | 59.25K |
2024-03-12 | 21.10 | 21.20 | ↑$0.09 (0.45%) | 21.04 | 21.22 | 70.17K |
2024-03-11 | 21.05 | 21.12 | ↑$0.07 (0.33%) | 21.05 | 21.15 | 75.22K |
2024-03-08 | 21.12 | 21.26 | ↑$0.14 (0.66%) | 21.12 | 21.26 | 59.79K |
2024-03-07 | 20.90 | 20.96 | ↑$0.06 (0.29%) | 20.90 | 21.01 | 71.56K |
2024-03-06 | 20.88 | 20.86 | ↓$0.02 (-0.08%) | 20.85 | 20.98 | 59.34K |
2024-03-05 | 20.70 | 20.71 | ↑$0.01 (0.05%) | 20.62 | 20.82 | 64.73K |
2024-03-04 | 20.77 | 20.78 | ↑$0.01 (0.05%) | 20.71 | 20.94 | 133.47K |
2024-03-01 | 20.68 | 20.83 | ↑$0.15 (0.73%) | 20.67 | 20.90 | 53.45K |
2024-02-29 | 20.72 | 20.65 | ↓$0.07 (-0.34%) | 20.60 | 20.81 | 78.60K |
2024-02-28 | 20.57 | 20.67 | ↑$0.10 (0.49%) | 20.48 | 20.68 | 60.68K |
2024-02-27 | 20.79 | 20.75 | ↓$0.04 (-0.19%) | 20.73 | 20.83 | 88.04K |
2024-02-26 | 20.80 | 20.79 | ↓$0.01 (-0.05%) | 20.77 | 20.88 | 72.66K |
2024-02-23 | 20.82 | 20.92 | ↑$0.10 (0.48%) | 20.82 | 20.94 | 53.74K |
2024-02-22 | 20.86 | 20.82 | ↓$0.04 (-0.19%) | 20.80 | 20.95 | 49.40K |
2024-02-21 | 20.72 | 20.70 | ↓$0.02 (-0.10%) | 20.69 | 20.82 | 93.35K |
2024-02-20 | 20.65 | 20.67 | ↑$0.02 (0.10%) | 20.59 | 20.79 | 85.85K |
2024-02-16 | 20.65 | 20.67 | ↑$0.02 (0.10%) | 20.65 | 20.86 | 109.27K |
2024-02-15 | 20.56 | 20.65 | ↑$0.09 (0.44%) | 20.56 | 20.83 | 57.11K |
2024-02-14 | 20.30 | 20.50 | ↑$0.20 (0.99%) | 20.27 | 20.50 | 83.38K |
Create an account or log in to view more rows.
$HAUZ whats the target for Friday close?
$HAUZ lets go <3
$HAUZ nothing drops
$HAUZ The best investment you can make is an investment in yourself or another person
$HAUZ Bull flag forming?
$HAUZ MACD turned bullish
$HAUZ id rather have a dip then rip than a gap and crap
$HAUZ this board is on fire
$HAUZ The squeeze is coming
$HAUZ Exciting times ahead people.