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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	370.41	372.8	372.8	372.99	369.34	4,750
December 03, 2025	365.06	368.04	368.04	368.04	364.44	397
December 02, 2025	364.89	364.06	364.06	367.05	364.06	854
December 01, 2025	365.38	365.7	365.7	365.98	364.54	1,280
November 28, 2025	364.33	368.48	368.48	369.99	364.33	1,395
November 27, 2025	366.48	366.52	366.52	367.05	366.48	73
November 26, 2025	364.28	366.56	366.56	366.56	363.31	287
November 25, 2025	356.04	361.31	361.31	361.31	356.04	730
November 24, 2025	351.23	354.23	354.23	354.23	350.45	589
November 21, 2025	339.89	346.11	346.11	346.11	338.72	3,824
November 20, 2025	348.89	349.49	349.49	354.87	348.89	1,708
November 19, 2025	346.6	346.63	346.63	348.16	346.6	206
November 18, 2025	343.38	345.95	345.95	345.95	342.86	1,663
November 17, 2025	353.51	350.39	350.39	353.51	350.39	21,703
November 14, 2025	350.98	352.93	352.93	353.02	346.21	149
November 13, 2025	361.49	355.97	355.97	361.49	355.97	311
November 12, 2025	362.55	362.31	362.31	363.99	361.77	982
November 11, 2025	361.12	360.82	360.82	362.15	360.82	2,539
November 10, 2025	361.05	360.67	360.67	363.06	360.09	119
November 07, 2025	358.24	351.72	351.72	358.49	351.72	2,884
November 06, 2025	361.87	357.37	357.37	364.12	357.37	1,020
November 05, 2025	357.9	361.29	361.29	361.29	357.9	866
November 04, 2025	359.9	360.83	360.83	361.55	357.64	892
November 03, 2025	364.94	363.11	363.11	366.61	361.18	4,602
October 31, 2025	363.29	363.6	363.6	365.69	362.96	13,545
October 30, 2025	363.7	367.17	367.17	368.15	363.7	517
October 29, 2025	369.42	372.31	372.31	372.31	368.87	10,392
October 28, 2025	370.38	371.82	371.82	371.82	369.23	407
October 27, 2025	374.24	370.71	370.71	374.39	370.71	1,041
October 24, 2025	367.52	371.17	371.17	372.68	367.37	823
October 23, 2025	363.28	364.25	364.25	364.87	362.81	376
October 22, 2025	366.99	361.32	361.32	367.14	361.32	2,661
October 21, 2025	368.05	367.85	367.85	368.39	365.06	730
October 20, 2025	364.37	366.89	366.89	367.15	364.37	241
October 17, 2025	360.19	359.28	359.28	363.83	356.56	14,939
October 16, 2025	372.6	369.89	369.89	373.15	369.13	3,495
October 15, 2025	371.11	371.43	371.43	374.68	370.42	14,469
October 14, 2025	359.96	363.5	363.5	363.63	357.12	1,965
October 13, 2025	360.54	361.74	361.74	361.87	357.89	27,679
October 10, 2025	364.92	357.39	357.39	365.21	357.39	6,660
October 09, 2025	366.23	364.57	364.57	366.34	363.96	2,029
October 08, 2025	363.02	365.14	365.14	365.14	363.02	1,374
October 07, 2025	365.78	363.36	363.36	366.96	363.23	1,455
October 06, 2025	366.53	368.44	368.44	368.46	365.38	1,743
October 03, 2025	364.12	366.77	366.77	368.33	363.75	4,954
October 02, 2025	360.63	359.97	359.97	362.12	359.31	2,582
October 01, 2025	355.22	359.17	359.17	359.24	354.3	7,783
September 30, 2025	357.83	356.25	356.25	359.33	355.93	8,786
September 29, 2025	360.08	358.44	358.44	361.12	358.44	2,656
September 26, 2025	355.89	357.1	357.1	358.32	354.6	5,616
September 25, 2025	359.31	355.72	355.72	359.31	354.5	1,381
September 24, 2025	362.95	361.47	361.47	363.21	361.47	2,146
September 23, 2025	362.76	365.65	365.65	366.75	362.76	1,105
September 22, 2025	360.53	361.33	361.33	361.44	359.48	3,581
September 19, 2025	363.1	361.05	361.05	365	360.95	5,320
September 18, 2025	356.67	360.45	360.45	360.77	356.46	7,162
September 17, 2025	354.75	357.35	357.35	358	354.07	1,413
September 16, 2025	354.44	352.05	352.05	355.39	351.8	2,577
September 15, 2025	354.38	354.38	354.38	355.4	353.89	3,113
September 12, 2025	355.88	353.91	353.91	355.91	354	1,595

Xtrackers Russell 2000 UCITS ETF (XRSU.L) LSE