Xtrackers Russell 2000 UCITS ETF - XRSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26,775	26,865	26,865	27,147	26,548.73	3,713
October 16, 2025	27,787	27,493.5	27,493.5	27,814	27,493.5	61,189
October 15, 2025	27,776	27,736	27,736	28,077	27,736	1,309
October 14, 2025	27,005.54	27,315	27,315	27,337	26,880	417
October 13, 2025	26,958	27,129	27,129	27,129	26,887.63	1,212
October 10, 2025	27,421	26,777	26,777	27,620.87	26,777	1,024
October 09, 2025	27,412	27,386	27,386	27,434.3	27,293.15	2,040
October 08, 2025	27,106	27,228	27,228	27,233	27,007	912
October 07, 2025	27,203	27,029.5	27,029.5	27,400.05	27,029.5	244
October 06, 2025	27,269	27,369.5	27,369.5	27,370	27,195.1	921
October 03, 2025	27,064	27,216	27,216	27,343.5	27,017	997
October 02, 2025	26,732.02	26,834.5	26,834.5	26,925.4	26,732.02	1,314
October 01, 2025	26,383	26,639.5	26,639.5	26,639.5	26,382	1,523
September 30, 2025	26,643.91	26,504	26,504	26,677	26,480.77	3,359
September 29, 2025	26,780.25	26,671	26,671	26,870.7	26,671	1,243
September 26, 2025	26,620.9	26,629.5	26,629.5	26,665.93	26,555	1,193
September 25, 2025	26,664.5	26,578	26,578	26,730.71	26,444.32	927
September 24, 2025	26,855	26,881.5	26,881.5	27,018.93	26,833.1	1,415
September 23, 2025	26,859	27,057	27,057	27,130	26,802.88	282
September 22, 2025	26,726.08	26,759.5	26,759.5	26,759.5	26,550	874
September 19, 2025	26,917	26,791.5	26,791.5	27,075	26,791.5	747
September 18, 2025	26,472	26,590	26,590	26,627.78	26,222	1,131
September 17, 2025	26,023	26,146	26,146	26,203	25,934.5	568
September 16, 2025	25,977	25,801	25,801	26,095	25,747	1,065
September 15, 2025	26,106	26,070.5	26,070.5	26,163.5	25,988.95	327
September 12, 2025	26,225	26,117	26,117	26,282	26,128	515
September 11, 2025	25,966	26,194	26,194	26,218	25,869	289
September 10, 2025	25,884.66	25,903	25,903	26,044	25,850.4	2,141
September 09, 2025	26,088	25,921.5	25,921.5	26,088	25,869.45	332
September 08, 2025	26,079	26,008	26,008	26,117.94	25,854.55	743
September 05, 2025	26,070	25,899.5	25,899.5	26,182.65	25,810	1,200
September 04, 2025	25,838	25,893.5	25,893.5	25,905	25,762.03	2,021
September 03, 2025	25,763.85	25,721	25,721	25,958.4	25,714	689
September 02, 2025	25,770	25,735	25,735	25,858.35	25,664.85	2,744
September 01, 2025	25,750	25,731	25,731	25,805	25,717.5	416
August 29, 2025	25,950	25,757	25,757	26,016.69	25,746	1,597
August 28, 2025	26,032	25,842	25,842	26,116.06	25,831	1,152
August 27, 2025	25,778	25,947.5	25,947.5	25,965.83	25,751	1,294
August 26, 2025	25,535.55	25,706	25,706	25,770.5	25,430	1,210
August 22, 2025	25,004	25,699	25,699	25,783.7	25,004	1,205
August 21, 2025	24,860	24,877	24,877	24,898	24,434.28	1,208
August 20, 2025	24,814	24,766.5	24,766.5	24,876	24,645	1,458
August 19, 2025	24,938.9	24,933.5	24,933.5	25,100	24,931.82	1,205
August 18, 2025	24,840	24,961	24,961	24,964	24,840	440
August 15, 2025	25,113	24,748	24,748	25,113	24,715	546
August 14, 2025	25,209	24,865.5	24,865.5	25,258	24,797	692
August 13, 2025	24,906	25,040	25,040	25,052.81	24,859	4,870
August 12, 2025	24,364	24,620.5	24,620.5	24,625	24,288.6	4,263
August 11, 2025	24,376.29	24,325.5	24,325.5	24,441	24,323	6,129
August 08, 2025	24,345	24,273.5	24,273.5	24,413.94	24,268	558
August 07, 2025	24,474.37	24,211.5	24,211.5	24,704	24,211.5	4,801
August 06, 2025	24,774	24,500.5	24,500.5	24,810.76	24,438.5	537
August 05, 2025	24,600	24,433.5	24,433.5	24,664	24,433.5	703
August 04, 2025	24,095	24,314	24,314	24,314	24,082	3,808
August 01, 2025	24,557	23,925.5	23,925.5	24,557	23,502	2,576
July 31, 2025	24,646	24,698	24,698	24,914	24,633	1,811
July 30, 2025	24,777	24,957.5	24,957.5	25,011.22	24,737	1,060
July 29, 2025	24,965	24,730	24,730	25,088	24,730	1,018
July 28, 2025	25,032	24,740.5	24,740.5	25,032	24,740.5	468
July 25, 2025	24,597	24,595.5	24,595.5	24,700	24,565	552

Xtrackers Russell 2000 UCITS ETF (XRSG.L) LSE