NasdaqGM - Delayed Quote
USD
Xtrackers Europe Defense Technologies ETF (XDEF)
20.74
0.00
(0.00%)
As of November 6 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
20.30
20.30
20.30
20.30
20.30
100
Nov 5, 2026
21.00
21.00
20.66
20.66
20.66
1,900
Nov 4, 2026
21.53
21.59
21.50
21.59
21.59
8,000
Nov 3, 2026
21.49
21.49
21.49
21.49
21.49
200
Nov 2, 2026
21.66
21.66
21.66
21.66
21.66
100
Oct 30, 2026
21.50
21.50
21.48
21.48
21.48
100
Oct 29, 2026
21.69
21.80
21.69
21.80
21.80
200
Oct 28, 2026
21.04
21.16
21.04
21.16
21.16
800
Oct 27, 2026
21.08
21.08
21.08
21.08
21.08
100
Oct 26, 2026
20.97
21.09
20.97
21.05
21.05
600
Oct 23, 2026
20.56
20.56
20.53
20.56
20.56
700
Oct 22, 2026
20.99
21.09
20.99
21.05
21.05
2,400
Oct 21, 2026
21.27
21.27
21.27
21.27
21.27
100
Oct 20, 2026
21.40
21.40
21.40
21.40
21.40
100
Oct 19, 2026
21.29
21.29
21.24
21.27
21.27
500
Oct 16, 2026
21.71
21.71
21.66
21.66
21.66
300
Oct 15, 2026
20.99
21.16
20.99
21.16
21.16
4,500
Oct 14, 2026
20.62
20.62
20.58
20.61
20.61
500
Oct 13, 2026
20.33
20.35
20.33
20.35
20.35
900
Oct 12, 2026
20.46
20.46
20.46
20.46
20.46
100
Oct 9, 2026
20.30
20.30
20.30
20.30
20.30
100
Oct 8, 2026
20.00
20.24
20.00
20.21
20.21
1,000
Oct 7, 2026
20.49
20.49
20.22
20.22
20.22
1,600
Oct 6, 2026
20.75
20.75
20.63
20.63
20.63
1,400
Oct 5, 2026
21.14
21.14
21.14
21.14
21.14
100
Oct 2, 2026
21.02
21.02
21.02
21.02
21.02
300
Oct 1, 2026
20.91
20.91
20.91
20.91
20.91
200
Sep 30, 2026
21.20
21.20
21.18
21.18
21.18
400
Sep 29, 2026
21.38
21.38
21.28
21.28
21.28
1,100
Sep 28, 2026
21.53
21.53
21.43
21.43
21.43
300
Sep 25, 2026
21.68
21.68
21.68
21.68
21.68
100
Sep 24, 2026
21.79
21.79
21.61
21.61
21.61
200
Sep 23, 2026
21.92
21.92
21.92
21.92
21.92
100
Sep 22, 2026
21.80
21.87
21.80
21.87
21.87
300
Sep 21, 2026
22.05
22.12
22.05
22.05
22.05
1,800
Sep 18, 2026
0.027
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
21.77
21.82
21.77
21.82
21.82
100
Sep 17, 2026
22.11
22.14
22.10
22.10
22.07
1,200
Sep 16, 2026
21.93
21.93
21.84
21.84
21.81
200
Sep 15, 2026
21.85
21.85
21.85
21.85
21.82
500
Sep 14, 2026
21.58
21.65
21.53
21.61
21.58
1,600
Sep 11, 2026
21.72
21.77
21.72
21.77
21.74
1,100
Sep 10, 2026
21.67
21.69
21.66
21.66
21.63
700
Sep 9, 2026
21.73
21.75
21.68
21.68
21.65
1,100
Sep 8, 2026
22.12
22.12
22.12
22.12
22.09
100
Sep 4, 2026
22.20
22.20
22.20
22.20
22.17
100
Sep 3, 2026
22.36
22.36
22.31
22.31
22.28
3,000
Sep 2, 2026
22.28
22.28
22.28
22.28
22.25
200
Sep 1, 2026
22.59
22.59
22.30
22.30
22.27
400
Aug 31, 2026
23.17
23.17
22.84
22.90
22.87
1,000
Aug 28, 2026
23.24
23.27
23.24
23.26
23.23
500
Aug 27, 2026
23.40
23.54
23.40
23.54
23.51
1,200
Aug 26, 2026
23.69
23.69
23.54
23.54
23.51
100
Aug 25, 2026
23.50
23.52
23.50
23.52
23.49
700
Aug 24, 2026
23.30
23.30
23.28
23.28
23.25
300
Aug 21, 2026
23.60
23.60
23.60
23.60
23.57
100
Aug 20, 2026
24.00
24.00
23.72
23.72
23.69
400
Aug 19, 2026
24.49
24.49
24.12
24.12
24.09
1,900
Aug 18, 2026
24.50
24.50
24.25
24.35
24.32
1,300
Aug 17, 2026
24.73
24.73
24.68
24.68
24.65
1,600
Aug 14, 2026
24.78
24.78
24.78
24.78
24.75
100
Aug 13, 2026
24.42
24.51
24.42
24.44
24.41
3,200
Aug 12, 2026
24.52
24.52
24.52
24.52
24.49
200
Aug 11, 2026
24.17
24.17
24.15
24.15
24.12
700
Aug 10, 2026
24.17
24.18
24.12
24.12
24.09
4,700
Aug 7, 2026
24.12
24.12
24.02
24.04
24.01
1,200
Aug 6, 2026
23.94
23.97
23.85
23.85
23.82
1,200
Aug 5, 2026
23.94
23.94
23.94
23.94
23.91
100
Aug 4, 2026
23.49
23.75
23.49
23.75
23.72
600
Aug 3, 2026
23.21
23.21
23.21
23.21
23.18
300
Jul 31, 2026
22.58
22.78
22.58
22.73
22.70
1,200
Jul 30, 2026
22.73
22.73
22.73
22.73
22.70
100
Jul 29, 2026
22.43
22.43
22.35
22.35
22.32
4,500
Jul 28, 2026
22.50
22.52
22.46
22.52
22.49
1,200
Jul 27, 2026
22.17
22.21
22.11
22.13
22.10
1,500
Jul 24, 2026
21.83
21.83
21.79
21.79
21.76
300
Jul 23, 2026
21.83
21.83
21.56
21.56
21.53
1,200
Jul 22, 2026
21.66
21.66
21.61
21.61
21.58
1,000
Jul 21, 2026
21.21
21.21
21.21
21.21
21.18
300
Jul 20, 2026
20.83
20.83
20.83
20.83
20.80
100
Jul 17, 2026
21.05
21.05
21.05
21.05
21.02
100
Jul 16, 2026
20.83
20.83
20.75
20.82
20.79
800
Jul 15, 2026
20.87
21.03
20.87
21.03
21.00
500
Jul 14, 2026
20.90
20.90
20.90
20.90
20.87
100
Jul 13, 2026
21.21
21.21
20.83
20.83
20.80
900
Jul 10, 2026
21.38
21.38
21.38
21.38
21.35
500
Jul 9, 2026
21.56
21.56
21.56
21.56
21.53
100
Jul 8, 2026
21.75
21.91
21.75
21.91
21.88
700
Jul 7, 2026
22.65
22.65
22.40
22.40
22.37
2,700
Jul 6, 2026
22.82
22.94
22.82
22.94
22.91
700
Jul 2, 2026
22.47
22.47
22.47
22.47
22.44
100
Jul 1, 2026
21.44
21.44
21.44
21.44
21.41
100
Jun 30, 2026
20.87
20.93
20.87
20.90
20.87
600
Jun 29, 2026
20.59
20.59
20.59
20.59
20.56
1,100
Jun 26, 2026
20.25
20.25
20.21
20.21
20.19
300
Jun 25, 2026
20.49
20.49
20.42
20.42
20.40
500
Jun 24, 2026
20.65
20.67
20.65
20.67
20.64
17,000
Jun 23, 2026
21.17
21.17
21.17
21.17
21.14
100
Jun 22, 2026
21.30
21.30
21.19
21.22
21.19
2,700
Jun 18, 2026
0.321
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
21.48
21.48
21.44
21.46
21.43
1,300
Jun 17, 2026
22.06
22.06
21.66
21.66
21.31
1,500
Jun 16, 2026
21.98
22.03
21.88
21.88
21.53
3,600
Jun 15, 2026
21.99
21.99
21.64
21.64
21.29
3,900
Jun 12, 2026
21.91
21.91
21.91
21.91
21.56
200
Jun 11, 2026
21.66
22.18
21.66
22.18
21.82
100
Jun 10, 2026
21.41
21.41
21.41
21.41
21.07
100
Jun 9, 2026
21.53
21.66
21.52
21.66
21.31
400
Jun 8, 2026
21.82
21.82
21.73
21.73
21.38
400
Jun 5, 2026
21.80
21.80
21.66
21.66
21.31
2,000
Jun 4, 2026
21.90
22.01
21.90
21.96
21.61
800
Jun 3, 2026
21.52
21.52
21.52
21.52
21.18
200
Jun 2, 2026
21.98
21.98
21.93
21.98
21.63
300
Jun 1, 2026
22.52
22.52
22.19
22.23
21.87
1,800
May 29, 2026
23.10
23.10
23.10
23.10
22.73
100
May 28, 2026
23.13
23.13
23.13
23.13
22.76
100
May 27, 2026
22.43
22.43
22.43
22.43
22.07
1,200
May 26, 2026
22.44
22.44
22.38
22.42
22.06
1,400
May 22, 2026
22.01
22.01
22.01
22.01
21.66
100
May 21, 2026
21.63
21.84
21.63
21.84
21.49
300
May 20, 2026
21.79
21.79
21.76
21.76
21.41
200
May 19, 2026
21.12
21.12
20.95
20.95
20.61
600
May 18, 2026
20.87
20.89
20.81
20.89
20.56
1,800
May 15, 2026
20.41
20.41
20.41
20.41
20.08
100
May 14, 2026
21.05
21.05
21.05
21.05
20.71
100
May 13, 2026
21.01
21.26
21.01
21.21
20.87
3,000
May 12, 2026
21.33
21.39
21.33
21.39
21.05
200
May 11, 2026
21.60
21.62
21.54
21.54
21.19
600
May 8, 2026
22.12
22.20
21.96
22.02
21.67
7,200
May 7, 2026
22.93
22.93
22.41
22.41
22.05
2,100
May 6, 2026
22.98
23.28
22.98
23.25
22.88
1,400
May 5, 2026
22.18
22.37
22.12
22.37
22.01
700
May 4, 2026
22.16
22.19
21.97
21.97
21.62
9,100
May 1, 2026
22.19
22.30
22.12
22.14
21.79
2,200
Apr 30, 2026
22.19
22.19
22.13
22.13
21.78
200
Apr 29, 2026
21.60
21.60
21.50
21.51
21.17
1,000
Apr 28, 2026
21.65
21.80
21.65
21.77
21.42
900
Apr 27, 2026
21.89
22.07
21.88
21.92
21.57
1,900
Apr 24, 2026
22.08
22.08
21.97
21.97
21.62
1,900
Apr 23, 2026
22.61
22.61
22.46
22.46
22.10
2,300
Apr 22, 2026
22.50
22.50
22.50
22.50
22.14
100
Apr 21, 2026
23.29
23.29
22.80
22.81
22.44
1,500
Apr 20, 2026
23.89
23.89
23.78
23.86
23.48
1,800
Apr 17, 2026
24.47
24.47
24.07
24.07
23.68
4,800
Apr 16, 2026
23.70
23.70
23.60
23.60
23.22
1,400
Apr 15, 2026
23.97
23.97
23.91
23.91
23.53
1,200
Apr 14, 2026
23.96
24.04
23.90
23.94
23.56
2,700
Apr 13, 2026
23.26
23.70
23.26
23.70
23.32
3,500
Apr 10, 2026
23.54
23.54
23.28
23.28
22.91
1,000
Apr 9, 2026
23.75
23.98
23.70
23.87
23.49
1,700
Apr 8, 2026
23.95
23.95
23.80
23.94
23.56
3,500
Apr 7, 2026
22.83
22.98
22.58
22.98
22.61
5,900
Apr 6, 2026
23.32
23.53
23.28
23.50
23.12
24,800
Apr 2, 2026
23.19
23.19
23.06
23.06
22.69
300
Apr 1, 2026
23.26
23.30
23.26
23.30
22.93
600
Mar 31, 2026
22.02
22.22
22.01
22.22
21.86
700
Mar 30, 2026
21.15
21.15
21.15
21.15
20.81
100
Mar 27, 2026
21.45
21.45
21.08
21.08
20.74
1,400
Mar 26, 2026
22.07
22.07
22.07
22.07
21.72
100
Mar 25, 2026
22.48
22.48
22.48
22.48
22.12
100
Mar 24, 2026
22.08
22.08
22.08
22.08
21.73
100
Mar 23, 2026
22.51
22.51
22.51
22.51
22.15
100
Mar 20, 2026
22.27
22.27
22.27
22.27
21.91
100
Mar 19, 2026
23.30
23.30
23.30
23.30
22.93
100
Mar 18, 2026
23.79
23.86
23.63
23.63
23.25
1,800
Mar 17, 2026
23.82
23.82
23.82
23.82
23.44
-
Mar 16, 2026
23.82
23.82
23.82
23.82
23.44
300
Mar 13, 2026
23.53
23.53
23.31
23.31
22.94
400
Mar 12, 2026
23.78
23.78
23.78
23.78
23.40
100
Mar 11, 2026
23.88
23.88
23.88
23.88
23.50
300
Mar 10, 2026
24.42
24.42
24.12
24.12
23.73
600
Mar 9, 2026
24.12
24.12
24.12
24.12
23.73
100
Mar 6, 2026
23.73
23.78
23.73
23.78
23.40
400
Mar 5, 2026
23.64
23.70
23.19
23.30
22.93
4,600
Mar 4, 2026
24.55
24.58
24.53
24.53
24.14
500
Mar 3, 2026
24.52
24.52
23.91
23.91
23.53
1,600
Mar 2, 2026
24.41
24.52
24.41
24.52
24.13
1,500
Feb 27, 2026
24.43
24.44
24.37
24.38
23.99
4,700
Feb 26, 2026
24.50
24.71
24.50
24.65
24.26
1,200
Feb 25, 2026
24.51
24.62
24.44
24.56
24.17
2,000
Feb 24, 2026
24.49
24.63
24.49
24.60
24.21
2,300
Feb 23, 2026
26.10
26.10
24.70
24.71
24.31
12,600
Feb 20, 2026
25.19
25.27
25.16
25.21
24.81
4,500
Feb 19, 2026
2,877.50
2,898.25
2,860.00
2,898.25
2,851.81
1,300
Feb 18, 2026
2,828.00
2,905.00
2,828.00
2,895.14
2,848.75
7,400
Feb 17, 2026
2,782.00
2,812.11
2,782.00
2,812.11
2,767.05
600
Feb 13, 2026
2,707.00
2,773.00
2,707.00
2,765.92
2,721.60
500
Feb 12, 2026
2,764.50
2,768.78
2,703.95
2,703.95
2,660.62
4,100
