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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	350.96	355.56	355.56	355.56	350.04	5,089
September 10, 2025	350.03	350.7	350.7	353	349.75	5,960
September 09, 2025	353.31	350.9	350.9	353.76	348.89	771
September 08, 2025	352.56	352.29	352.29	353.63	350.72	2,577
September 05, 2025	351.2	350.53	350.53	354.19	349.53	16,829
September 04, 2025	346.87	347.85	347.85	348.14	346.76	2,236
September 03, 2025	345.17	345.76	345.76	348.42	345.17	2,144
September 02, 2025	347.12	344.53	344.53	347.12	342.66	2,970
September 01, 2025	348.25	348.5	348.5	349	347.56	2,759
August 29, 2025	349.97	347.95	347.95	351.21	347.7	3,652
August 28, 2025	351.57	349.16	349.16	352.57	349.09	5,333
August 27, 2025	347.41	349.42	349.42	349.46	346.17	5,324
August 26, 2025	343.45	346.66	346.66	347.31	343.24	5,996
August 22, 2025	334.73	348.02	348.02	348.7	334.73	1,950
August 21, 2025	333.86	334.12	334.12	334.55	331.94	1,761
August 20, 2025	334.45	333.61	333.61	335.37	331.71	1,868
August 19, 2025	337	336.73	336.73	339	336.66	1,544
August 18, 2025	336.76	337.49	337.49	337.49	336.44	621
August 15, 2025	340.2	336.28	336.28	340.2	335.2	1,249

Xtrackers Russell 2000 UCITS ETF (XRSU.L) LSE