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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,314	29,120	29,120	29,348	29,042	1,894
February 19, 2026	29,047	29,200	29,200	29,200	28,940	4,713
February 18, 2026	28,876	29,195	29,195	29,291	28,779	1,039
February 17, 2026	28,632.5	28,834	28,834	28,969	28,594.4	1,209
February 16, 2026	28,739.1	28,631	28,631	28,769	28,631	546
February 13, 2026	28,280.23	28,842.5	28,842.5	28,894	28,280.23	3,308
February 12, 2026	29,065	28,355	28,355	29,133	28,355	2,539
February 11, 2026	29,005.76	28,721	28,721	29,391.78	28,560.76	1,484
February 10, 2026	29,034	29,157	29,157	29,188.07	28,991.55	804
February 09, 2026	28,976	29,088.5	29,088.5	29,088.5	28,790.95	931
February 06, 2026	28,203	28,778.5	28,778.5	28,778.5	28,191	4,932
February 05, 2026	28,547.5	28,413	28,413	28,724	28,306	5,120
February 04, 2026	28,583	28,435	28,435	28,739	28,343	4,092
February 03, 2026	28,522	28,511	28,511	28,683.48	28,479	1,933
February 02, 2026	27,895	28,643.5	28,643.5	28,666.24	27,868	3,067
January 30, 2026	28,047	28,083	28,083	28,262.94	28,042.4	900
January 29, 2026	28,338	28,179	28,179	28,529	28,104	504
January 28, 2026	28,659.85	28,448	28,448	28,764	28,433.97	1,078
January 27, 2026	28,831.55	28,560	28,560	28,839.72	28,411	2,166
January 26, 2026	28,805	28,663	28,663	28,871	28,621	818
January 23, 2026	29,805	29,241	29,241	29,805	29,241	1,561
January 22, 2026	29,748.11	29,884	29,884	29,975	29,741.92	3,561
January 21, 2026	29,220	29,441	29,441	29,560.6	29,100.17	862
January 20, 2026	28,896	29,244.5	29,244.5	29,252	28,685.67	311
January 19, 2026	29,247	29,058	29,058	29,274	29,023	550
January 16, 2026	29,618	29,576	29,576	29,643.04	29,476.51	912
January 15, 2026	29,182	29,651	29,651	29,665.64	29,162	492
January 14, 2026	28,949.95	28,985	28,985	28,985	28,811.2	628
January 13, 2026	28,870	28,912	28,912	29,078	28,807.5	1,013
January 12, 2026	28,623	28,821	28,821	28,821	28,592.75	491
January 09, 2026	28,639	28,931	28,931	28,957	28,614	795
January 08, 2026	28,186	28,535.5	28,535.5	28,563.2	28,182.55	2,412
January 07, 2026	28,310	28,227	28,227	28,327	28,082.8	379
January 06, 2026	27,720	27,898	27,898	27,946.65	27,648.1	404
January 05, 2026	27,597	27,712	27,712	27,791	27,417	626
January 02, 2026	27,492	27,317	27,317	27,492	27,164.61	287
December 31, 2025	27,347.56	27,416.5	27,416.5	27,444.54	27,347.56	1,642
December 30, 2025	27,509.59	27,545	27,545	27,594	27,501	2,761
December 29, 2025	27,747.49	27,573	27,573	27,747.95	27,491.74	3,654
December 24, 2025	27,723.09	27,779.5	27,779.5	27,779.5	27,707.65	1,139
December 23, 2025	27,935.62	27,805.5	27,805.5	27,977.71	27,763	963
December 22, 2025	27,887.9	28,165	28,165	28,165	27,866	6,241
December 19, 2025	27,743.03	27,930.5	27,930.5	27,930.5	27,739.85	4,372
December 18, 2025	27,602.59	27,785.5	27,785.5	27,848.99	27,584.84	315
December 17, 2025	27,917	27,603	27,603	28,046.1	27,603	2,959
December 16, 2025	27,843	27,686	27,686	27,902.15	27,686	660
December 15, 2025	28,293.35	27,995	27,995	28,389	27,974.2	408
December 12, 2025	28,658.46	28,238	28,238	28,687	28,238	1,107
December 11, 2025	28,170.73	28,326	28,326	28,326	28,141.26	649
December 10, 2025	27,990.49	28,074	28,074	28,074	27,936.35	1,715
December 09, 2025	27,912	28,158	28,158	28,177.76	27,891	278
December 08, 2025	28,008	28,055	28,055	28,079	27,957.09	294
December 05, 2025	27,979	27,934	27,934	28,052	27,923.66	960
December 04, 2025	27,775	27,925	27,925	27,930	27,594.65	534
December 03, 2025	27,559.43	27,587	27,587	27,587	27,351	586
December 02, 2025	27,626	27,641	27,641	27,776.35	27,626	281
December 01, 2025	27,725	27,653.5	27,653.5	27,725	27,492	422
November 28, 2025	27,748	27,808	27,808	28,027.07	27,748	1,145
November 27, 2025	27,724	27,656	27,656	27,753	27,651.62	939
November 26, 2025	27,690	27,691	27,691	27,724	27,645	1,401

Xtrackers Russell 2000 UCITS ETF (XRSG.L) LSE