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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	393.95	392.48	392.48	395.01	391.33	1,068
February 19, 2026	392.44	392.76	392.76	392.76	389.92	353
February 18, 2026	391.61	395.28	395.28	396.8	390.77	719
February 17, 2026	389.93	390.56	390.56	391.21	385.93	4,634
February 16, 2026	392.11	390.26	390.26	392.49	390.26	674
February 13, 2026	386.05	392.97	392.97	392.97	385.24	633
February 12, 2026	396.62	385.91	385.91	397.76	385.91	125
February 11, 2026	397.22	391.79	391.79	399.78	391.13	573
February 10, 2026	396.9	398.72	398.72	398.72	396.66	2,836
February 09, 2026	394.14	397.2	397.2	397.29	392.24	736
February 06, 2026	383.23	391.64	391.64	391.79	383.23	5,235
February 05, 2026	388	385.14	385.14	388.83	384.67	687
February 04, 2026	392.28	387.61	387.61	393.64	387.61	666
February 03, 2026	390.7	390.68	390.68	393.74	390.32	3,157
February 02, 2026	381.66	390.98	390.98	391.29	381.44	2,185
January 30, 2026	385.89	385.48	385.48	388.62	385.37	1,981
January 29, 2026	392.31	388.17	388.17	393.62	386.34	13,803
January 28, 2026	395.61	392.27	392.27	396.42	392.01	1,548
January 27, 2026	394.29	393.26	393.26	394.3	391.02	31,065
January 26, 2026	393.56	392.7	392.7	394.59	392.7	3,148
January 23, 2026	402.25	396.49	396.49	402.25	396.49	3,443
January 22, 2026	399.98	403.36	403.36	404.14	399.98	11,109
January 21, 2026	392.5	395.85	395.85	397.07	390.5	2,662
January 20, 2026	389.3	393.74	393.74	393.74	387.65	1,115
January 19, 2026	391.31	390.44	390.44	392.28	390.05	695
January 16, 2026	396.39	396.52	396.52	396.76	394.69	2,811
January 15, 2026	392.18	397.06	397.06	397.16	391.82	887
January 14, 2026	389.08	389.79	389.79	390.29	387.65	2,399
January 13, 2026	388.72	388.63	388.63	391.98	388.27	688
January 12, 2026	385.6	388.01	388.01	388.01	385.26	1,057
January 09, 2026	384.61	387.88	387.88	388.48	384.1	838
January 08, 2026	378.7	383.34	383.34	383.93	378.7	5,674
January 07, 2026	381.75	380.21	380.21	381.91	378.22	309
January 06, 2026	375.01	376.53	376.53	376.7	375.01	848
January 05, 2026	370.01	374.42	374.42	374.96	370.01	200
January 02, 2026	367.81	368.75	368.75	369.46	367.62	94
December 31, 2025	371.29	368.65	368.65	371.29	367.51	5
December 30, 2025	371.64	371.6	371.6	372.6	370.57	2,046
December 29, 2025	374.04	371.92	371.92	374.09	371.27	1,081
December 24, 2025	374.55	375.22	375.22	375.22	374.55	102
December 23, 2025	377.34	374.81	374.81	377.7	374.81	13,033
December 22, 2025	373.76	378.71	378.71	378.88	373.76	1,891
December 19, 2025	370.45	373.48	373.48	373.48	370.45	410
December 18, 2025	369.29	372.15	372.15	373	369.29	276
December 17, 2025	372.65	369.84	369.84	375.19	369.84	2,071
December 16, 2025	372.54	371.78	371.78	374.83	371.56	2,061
December 15, 2025	378.41	375.41	375.41	379.93	374.73	718
December 12, 2025	383.29	376.9	376.9	383.71	376.9	2,635
December 11, 2025	377.3	379.66	379.66	380	376.79	2,373
December 10, 2025	372.35	374.39	374.39	374.39	372.16	2,252
December 09, 2025	371.45	374.53	374.53	374.55	371.1	2,621
December 08, 2025	373.2	373.14	373.14	375	372.78	1,904
December 05, 2025	373.55	372.8	372.8	374.31	372.31	24,603
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

Xtrackers Russell 2000 UCITS ETF (XRSU.L) LSE