Xtrackers Artfcl Intlgc and Big Dt ETF (XAIX)
34.11
+0.36
(+1.07%)
USD |
NASDAQ |
Nov 21, 16:00
35.25
+1.14
(+3.34%)
After-Hours: 20:00
XAIX Price: 34.11 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 34.09 | 34.19 | 33.68 | 34.11 | 52713.00 |
| Nov 20, 2024 | 33.77 | 33.77 | 33.37 | 33.75 | 20368.00 |
| Nov 19, 2024 | 34.00 | 34.00 | 33.18 | 33.72 | 20002.00 |
| Nov 18, 2024 | 33.52 | 33.61 | 33.41 | 33.48 | 18484.00 |
| Nov 15, 2024 | 33.75 | 33.75 | 33.22 | 33.36 | 21827.00 |
| Nov 14, 2024 | 34.17 | 34.17 | 33.81 | 33.85 | 25413.00 |
| Nov 13, 2024 | 34.06 | 34.34 | 34.06 | 34.16 | 36094.00 |
| Nov 12, 2024 | 36.56 | 36.56 | 34.00 | 34.14 | 22494.00 |
| Nov 11, 2024 | 35.41 | 35.41 | 34.02 | 34.19 | 22850.00 |
| Nov 08, 2024 | 33.94 | 34.01 | 33.88 | 33.95 | 5861.00 |
| Nov 07, 2024 | 33.64 | 34.06 | 33.63 | 34.03 | 7399.00 |
| Nov 06, 2024 | 33.05 | 33.46 | 33.05 | 33.46 | 8728.00 |
| Nov 05, 2024 | 32.21 | 32.53 | 32.21 | 32.53 | 2953.00 |
| Nov 04, 2024 | 32.33 | 32.33 | 32.01 | 32.05 | 9911.00 |
| Nov 01, 2024 | 32.07 | 32.30 | 32.07 | 32.15 | 3368.00 |
| Oct 31, 2024 | 33.00 | 33.00 | 31.80 | 31.80 | 16732.00 |
| Oct 30, 2024 | 32.95 | 32.95 | 32.59 | 32.59 | 7778.00 |
| Oct 29, 2024 | 32.63 | 32.95 | 32.63 | 32.89 | 2533.00 |
| Oct 28, 2024 | 32.75 | 32.75 | 32.55 | 32.64 | 3879.00 |
| Oct 25, 2024 | 32.70 | 32.85 | 32.45 | 32.45 | 8138.00 |
| Oct 24, 2024 | 32.44 | 32.45 | 32.26 | 32.45 | 3656.00 |
| Oct 23, 2024 | 32.59 | 32.59 | 32.16 | 32.29 | 3919.00 |
| Oct 22, 2024 | 32.64 | 32.70 | 32.60 | 32.67 | 5349.00 |
| Oct 21, 2024 | 32.69 | 32.82 | 32.60 | 32.82 | 6098.00 |
| Oct 18, 2024 | 33.05 | 33.05 | 32.77 | 32.84 | 6659.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
28.06
Minimum
Aug 05 2024
34.19
Maximum
Nov 11 2024
31.61
Average
31.72
Median
Oct 03 2024