Xtrackers Artfcl Intlgc and Big Dt ETF (XAIX)
32.48
+0.43
(+1.34%)
USD |
NASDAQ |
Nov 05, 16:00
31.80
-0.68
(-2.09%)
After-Hours: 19:02
XAIX Price: 32.48 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 33.20 | 33.64 | 32.72 | 32.76 | 12620.00 |
| Oct 16, 2024 | 32.63 | 32.71 | 32.57 | 32.71 | 1946.00 |
| Oct 15, 2024 | 33.01 | 33.01 | 32.56 | 32.61 | 9070.00 |
| Oct 14, 2024 | 32.92 | 32.99 | 32.90 | 32.97 | 10826.00 |
| Oct 11, 2024 | 32.55 | 32.77 | 32.55 | 32.77 | 1613.00 |
| Oct 10, 2024 | 32.55 | 32.67 | 32.38 | 32.60 | 14832.00 |
| Oct 09, 2024 | 32.40 | 32.61 | 32.26 | 32.61 | 4256.00 |
| Oct 08, 2024 | 32.09 | 32.36 | 32.08 | 32.36 | 2796.00 |
| Oct 07, 2024 | 32.40 | 32.40 | 31.88 | 31.92 | 8955.00 |
| Oct 04, 2024 | 31.99 | 32.18 | 31.86 | 32.18 | 3064.00 |
| Oct 03, 2024 | 31.54 | 31.72 | 31.54 | 31.72 | 1411.00 |
| Oct 02, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 55.00 |
| Oct 01, 2024 | 31.47 | 31.52 | 31.47 | 31.52 | 209.00 |
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
32.97
Maximum
Oct 14 2024
31.21
Average
31.51
Median
Sep 19 2024