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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	27,142.12	27,404.5	27,404.5	27,404.5	27,050	1,530
November 24, 2025	26,810	27,048	27,048	27,081	26,747.69	399
November 21, 2025	25,971	26,440.5	26,440.5	26,440.5	25,941	4,090
November 20, 2025	26,749	26,656	26,656	27,002	26,646.4	866
November 19, 2025	26,361	26,486	26,486	26,670	26,361	1,181
November 18, 2025	26,098	26,330	26,330	26,330	26,067.16	1,669
November 17, 2025	26,795	26,590	26,590	26,874.05	26,590	732
November 14, 2025	26,705	26,839	26,839	26,839	26,325.93	624
November 13, 2025	27,503.19	26,969	26,969	27,519.9	26,909.2	3,531
November 12, 2025	27,551.08	27,551	27,551	27,870.7	27,490	1,173
November 11, 2025	27,527.17	27,396	27,396	27,527.17	27,357.5	716
November 10, 2025	27,444	27,406	27,406	27,587	27,351	522
November 07, 2025	27,255.9	26,708	26,708	27,255.9	26,703	2,539
November 06, 2025	27,705.2	27,268	27,268	27,801.62	27,235.45	21,802
November 05, 2025	27,479.65	27,700	27,700	27,725	27,473.77	1,174
November 04, 2025	27,423	27,656.5	27,656.5	27,709.55	27,332.75	3,346
November 03, 2025	27,793	27,585	27,585	27,919	27,435	3,208
October 31, 2025	27,639	27,683	27,683	27,872.5	27,623.75	1,517
October 30, 2025	27,866	27,929	27,929	27,963	27,599	1,684
October 29, 2025	27,936.38	28,105	28,105	28,123.11	27,909	1,702
October 28, 2025	27,758.94	27,959.5	27,959.5	27,977	27,758.29	1,540
October 27, 2025	28,101	27,824.5	27,824.5	28,131.35	27,804.87	1,673
October 24, 2025	27,573	27,964.5	27,964.5	27,976	27,520	1,009
October 23, 2025	27,215	27,345	27,345	27,377	27,161	1,511
October 22, 2025	27,516.25	27,025.5	27,025.5	27,536	27,025.5	1,658
October 21, 2025	27,482.7	27,481	27,481	27,555	27,339.55	826
October 20, 2025	27,106	27,328.5	27,328.5	27,465	27,066	3,757
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

Xtrackers Russell 2000 UCITS ETF (XRSG.L) LSE