Skip to main content
DBX ETF Trust - Xtrackers International Real Estate ETF (HAUZ)
NYSEARCA: HAUZ · Real-Time Price · USD
23.36
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

HAUZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.3323.4523.3023.3623.36-0.09%66,680
Dec 4, 202523.4323.4423.3423.3823.38-0.72%73,476
Dec 3, 202523.4323.5823.4323.5523.550.26%70,578
Dec 2, 202523.4223.5223.3523.4923.490.32%73,244
Dec 1, 202523.4723.5523.3923.4223.42-0.83%63,401
Nov 28, 202523.5323.6623.5323.6123.61-0.17%42,678
Nov 26, 202523.4223.6523.4223.6523.650.85%51,891
Nov 25, 202523.2323.5023.1923.4523.451.23%95,453
Nov 24, 202523.1723.2223.0423.1623.160.02%74,377
Nov 21, 202522.9623.1622.8923.1623.161.40%65,714
Nov 20, 202523.1823.2222.8422.8422.84-1.00%59,916
Nov 19, 202523.1223.1923.0223.0723.07-60,976
Nov 18, 202523.1123.1923.0323.0723.07-0.65%65,104
Nov 17, 202523.3623.5023.2223.2223.22-1.15%84,467
Nov 14, 202523.4623.5023.2623.4923.490.58%66,103
Nov 13, 202523.5423.6123.3123.3523.35-1.13%43,432
Nov 12, 202523.6423.7023.5923.6223.620.17%63,842
Nov 11, 202523.4423.5923.4423.5823.580.99%49,045
Nov 10, 202523.2923.3923.2523.3523.350.17%75,613
Nov 7, 202523.1423.3523.1423.3123.310.56%68,034
Nov 6, 202523.2123.2223.1123.1823.180.43%42,890
Nov 5, 202523.1523.2123.0823.0823.080.03%118,074
Nov 4, 202523.1423.1523.0623.0723.07-0.33%53,638
Nov 3, 202523.2323.2322.9923.1523.15-0.60%93,677
Oct 31, 202523.1723.3023.1723.2923.29-0.45%49,808
Oct 30, 202523.2723.4123.2223.4023.40-0.29%59,893
Oct 29, 202523.6923.6923.4123.4623.46-1.33%44,987
Oct 28, 202523.8523.8523.7723.7823.78-0.42%56,398
Oct 27, 202523.8023.9023.8023.8823.880.21%99,478
Oct 24, 202523.7923.8723.6623.8323.83-0.18%49,543
Oct 23, 202523.8923.9523.8323.8823.870.60%44,080
Oct 22, 202523.6223.7923.6223.7323.730.43%74,000
Oct 21, 202523.6223.6723.3923.6323.63-0.57%41,039
Oct 20, 202523.6723.7723.6423.7723.761.06%69,892
Oct 17, 202523.4623.6023.3523.5223.52-0.28%45,195
Oct 16, 202523.5323.6823.5023.5823.580.65%78,567
Oct 15, 202523.4023.4823.3123.4323.430.43%59,354
Oct 14, 202523.2123.4423.2023.3323.330.26%58,032
Oct 13, 202523.2823.2823.1523.2723.271.53%45,229
Oct 10, 202523.2423.3222.9222.9222.92-1.08%42,943
Oct 9, 202523.4023.4323.1723.1723.17-0.77%57,933
Oct 8, 202523.3523.3823.3023.3523.35-0.43%48,790
Oct 7, 202523.5423.6123.4523.4523.45-0.76%135,594
Oct 6, 202523.6523.7423.6323.6323.63-0.01%85,142
Oct 3, 202523.5123.6723.5023.6323.630.74%59,443
Oct 2, 202523.6223.6223.3923.4623.46-0.51%52,145
Oct 1, 202523.5623.6823.5423.5823.580.13%48,428
Sep 30, 202523.5523.6223.4923.5523.550.38%70,531
Sep 29, 202523.4023.5023.4023.4623.460.34%84,435
Sep 26, 202523.2423.3823.2423.3823.381.08%66,794
Sep 25, 202523.2723.2723.0823.1323.13-0.77%73,961
Sep 24, 202523.4123.4523.3123.3123.31-1.15%64,245
Sep 23, 202523.5723.6223.5223.5823.58-92,311
Sep 22, 202523.6223.6223.4423.5823.58-0.46%60,745
Sep 19, 202523.7623.7623.6123.6923.69-0.25%52,071
Sep 18, 202523.7723.8423.7023.7523.75-0.50%162,679
Sep 17, 202523.9524.1523.8523.8723.87-0.35%76,591
Sep 16, 202523.9724.0123.9123.9523.95-0.47%64,158
Sep 15, 202524.0024.1124.0024.0724.070.55%57,657
Sep 12, 202523.8923.9723.8823.9423.94-0.19%44,007
Sep 11, 202523.8123.9923.7123.9823.980.97%62,762
Sep 10, 202523.7523.8023.6923.7523.750.17%55,237
Sep 9, 202523.7123.7823.6323.7123.71-48,249
Sep 8, 202523.6623.7323.5723.7123.710.97%113,863
Sep 5, 202523.5423.5723.4123.4823.481.13%60,653
Sep 4, 202523.1523.2323.1023.2223.220.65%40,564
Sep 3, 202523.1223.1423.0523.0723.07-0.25%57,681
Sep 2, 202523.2223.3223.0923.1323.13-1.55%71,784
Aug 29, 202523.4523.5123.3723.4923.49-0.42%73,165
Aug 28, 202523.4923.6023.4823.5923.59-0.04%105,051
Aug 27, 202523.5223.6023.3823.6023.600.20%54,771
Aug 26, 202523.6223.6223.4623.5523.55-0.33%56,130
Aug 25, 202523.6723.7423.6023.6323.63-0.74%56,747
Aug 22, 202523.4223.8123.4223.8123.801.69%55,406
Aug 21, 202523.4423.5523.4123.4123.41-1.10%39,056
Aug 20, 202523.5523.7123.5523.6723.670.77%59,682
Aug 19, 202523.5123.5323.4123.4923.490.58%54,830
Aug 18, 202523.4623.4623.2923.3623.36-0.18%42,330
Aug 15, 202523.4223.4723.3823.4023.40-0.14%38,318
Aug 14, 202523.3523.4723.3423.4323.43-0.04%37,998
Aug 13, 202523.4723.5423.4423.4423.440.30%45,168
Aug 12, 202523.2723.3923.2523.3723.370.62%43,302
Aug 11, 202523.2823.2923.1823.2323.23-0.27%52,883
Aug 8, 202523.3423.3623.2523.2923.290.47%47,497
Aug 7, 202523.2723.2723.1123.1823.180.52%44,505
Aug 6, 202523.0423.1223.0323.0623.060.96%48,980
Aug 5, 202522.8622.9022.8022.8422.84-142,703
Aug 4, 202522.7622.8922.7622.8422.841.29%61,510
Aug 1, 202522.4722.5722.4222.5522.550.70%63,851
Jul 31, 202522.4722.5422.3822.3922.39-0.64%44,955
Jul 30, 202522.6522.6922.5122.5422.54-0.68%58,728
Jul 29, 202522.6522.7422.6022.6922.690.21%110,238
Jul 28, 202522.7522.7622.6122.6522.64-0.68%41,436
Jul 25, 202522.8422.8822.7122.8022.80-0.18%43,445
Jul 24, 202522.9323.0122.8422.8422.84-1.08%49,566
Jul 23, 202522.9623.0922.9223.0923.090.74%74,950
Jul 22, 202522.8123.0222.8122.9222.920.88%51,223
Jul 21, 202522.7822.8522.7222.7222.720.89%61,994
Jul 18, 202522.6422.6422.5222.5222.52-0.27%48,789
Jul 17, 202522.5022.5822.4522.5822.580.31%45,598