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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers Russell 2000 UCITS ETF (XRSG.L) LSE