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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	24,671	24,616	24,616	24,758	24,568.5	3,065
July 23, 2025	24,601	24,619	24,619	24,714	24,539.3	1,241
July 22, 2025	24,350	24,425	24,425	24,439	24,259	697
July 21, 2025	24,612	24,591	24,591	24,667	24,575.35	1,173
July 18, 2025	24,781.26	24,576.5	24,576.5	24,818	24,566	1,559
July 17, 2025	24,463	24,674	24,674	24,733.1	24,368	990
July 16, 2025	24,077	24,070	24,070	24,403	24,050	4,317
July 15, 2025	24,649	24,485.5	24,485.5	24,688	24,482	566
July 14, 2025	24,223	24,483.5	24,483.5	24,483.5	24,187	886
July 11, 2025	24,524	24,398.5	24,398.5	24,527	24,314	7,909
July 10, 2025	24,299	24,551	24,551	24,595	24,274	2,952
July 09, 2025	24,077	24,189	24,189	24,309.75	24,068	9,031
July 08, 2025	23,985	24,171	24,171	24,260	23,936	3,475
July 07, 2025	24,129	23,962	23,962	24,219.2	23,962	1,678
July 04, 2025	24,060.6	23,976.5	23,976.5	24,081	23,939.65	2,077
July 03, 2025	24,107	24,187	24,187	24,355.9	24,062	11,003
July 02, 2025	23,763	23,903	23,903	23,952	23,676.9	9,462
July 01, 2025	23,241	23,511	23,511	23,511	23,119	4,633
June 30, 2025	23,389	23,350	23,350	23,472	23,349.58	4,731
June 27, 2025	23,281	23,364	23,364	23,447	23,268	9,380
June 26, 2025	22,943	23,053.5	23,053.5	23,127	22,896	2,151
June 25, 2025	23,347	23,125	23,125	23,389	23,095.15	3,585
June 24, 2025	23,417	23,318	23,318	23,431	23,161.6	1,919
June 23, 2025	23,008	22,996	22,996	23,172	22,964	12,862
June 20, 2025	22,985	23,029.5	23,029.5	23,315	22,963	3,416
June 19, 2025	23,069	22,776	22,776	23,110	22,776	797
June 18, 2025	22,973.78	23,194	23,194	23,232	22,900	1,270
June 17, 2025	22,828	23,032	23,032	23,057	22,717	9,986
June 16, 2025	22,877.75	22,970.5	22,970.5	23,077	22,849	1,545

Xtrackers Russell 2000 UCITS ETF (XRSG.L) LSE