XTrackers (IE) Public Limited Company X Russell 2000
(XRSU)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$307.53
|
$309.59
|
$307.53
|
$307.79
|
1,203
|
|
15/05/2025
|
$305.36
|
$306.05
|
$304.18
|
$305.86
|
3,416
|
|
14/05/2025
|
$307.99
|
$308.50
|
$306.36
|
$306.65
|
2,374
|
|
13/05/2025
|
$305.64
|
$308.96
|
$305.64
|
$308.91
|
456
|
|
12/05/2025
|
$309.00
|
$312.12
|
$304.80
|
$305.32
|
944
|
|
09/05/2025
|
$296.84
|
$298.99
|
$296.55
|
$296.77
|
4,114
|
|
08/05/2025
|
$296.26
|
$296.84
|
$293.52
|
$296.84
|
1,085
|
|
07/05/2025
|
$292.89
|
$293.95
|
$291.85
|
$291.98
|
2,347
|
|
06/05/2025
|
$293.53
|
$293.71
|
$290.31
|
$292.88
|
7,099
|
|
05/05/2025
|
$292.15
|
$294.88
|
$292.15
|
$294.65
|
1,358
|
|
02/05/2025
|
$292.15
|
$294.88
|
$292.15
|
$294.65
|
1,358
|
|
01/05/2025
|
$289.36
|
$292.09
|
$287.66
|
$292.08
|
853
|
|
30/04/2025
|
$289.58
|
$290.37
|
$282.01
|
$286.05
|
52,772
|
|
29/04/2025
|
$288.88
|
$288.91
|
$286.66
|
$288.02
|
808
|
|
28/04/2025
|
$285.22
|
$289.34
|
$285.19
|
$285.90
|
302
|
|
25/04/2025
|
$286.99
|
$287.03
|
$284.00
|
$284.98
|
4,452
|
|
24/04/2025
|
$280.85
|
$284.20
|
$279.30
|
$284.20
|
1,031
|
|
23/04/2025
|
$282.31
|
$288.88
|
$282.31
|
$283.95
|
4,715
|
|
22/04/2025
|
$272.80
|
$276.00
|
$272.28
|
$275.99
|
3,278
|
|
21/04/2025
|
$276.42
|
$276.61
|
$273.32
|
$274.04
|
1,183
|
|
18/04/2025
|
$276.42
|
$276.61
|
$273.32
|
$274.04
|
1,183
|
|
17/04/2025
|
$276.42
|
$276.61
|
$273.32
|
$274.04
|
1,183
|
|
16/04/2025
|
$274.11
|
$276.01
|
$273.71
|
$275.99
|
2,562
|
|
15/04/2025
|
$275.57
|
$279.38
|
$274.31
|
$276.77
|
3,382
|
|
14/04/2025
|
$273.43
|
$277.32
|
$273.43
|
$274.16
|
1,353
|
|
11/04/2025
|
$270.38
|
$271.44
|
$264.32
|
$264.89
|
4,220
|
|
10/04/2025
|
$279.23
|
$279.38
|
$266.78
|
$266.78
|
12,205
|
|
09/04/2025
|
$256.76
|
$259.32
|
$250.46
|
$256.08
|
7,637
|
|
08/04/2025
|
$269.80
|
$275.03
|
$268.37
|
$268.37
|
3,967
|
|
07/04/2025
|
$253.66
|
$270.42
|
$253.36
|
$260.80
|
10,015
|
|
04/04/2025
|
$278.22
|
$278.92
|
$264.55
|
$267.84
|
10,161
|
|
03/04/2025
|
$287.54
|
$288.29
|
$280.00
|
$282.17
|
4,535
|
|
02/04/2025
|
$294.93
|
$297.69
|
$291.34
|
$297.69
|
2,007
|
|
01/04/2025
|
$294.87
|
$296.70
|
$291.98
|
$296.21
|
104,650
|
|
31/03/2025
|
$293.38
|
$294.15
|
$291.44
|
$293.57
|
10,754
|
|
28/03/2025
|
$302.35
|
$303.37
|
$295.88
|
$295.89
|
5,844
|
|
27/03/2025
|
$304.24
|
$305.28
|
$303.18
|
$303.77
|
1,504
|
|
26/03/2025
|
$307.00
|
$308.65
|
$304.85
|
$304.85
|
4,867
|
|
25/03/2025
|
$307.56
|
$308.46
|
$307.25
|
$307.71
|
1,921
|
|
24/03/2025
|
$304.72
|
$308.43
|
$304.72
|
$307.83
|
503
|
|
21/03/2025
|
$301.63
|
$302.52
|
$298.71
|
$301.44
|
2,517
|
|
20/03/2025
|
$306.25
|
$306.93
|
$303.05
|
$304.54
|
1,141
|
|
19/03/2025
|
$300.42
|
$303.20
|
$300.42
|
$303.20
|
1,900
|
|
18/03/2025
|
$301.45
|
$302.35
|
$299.82
|
$300.72
|
5,939
|
|
17/03/2025
|
$296.85
|
$301.71
|
$296.58
|
$301.11
|
1,388
|
|
14/03/2025
|
$294.61
|
$298.61
|
$294.44
|
$297.67
|
8,892
|
|
13/03/2025
|
$294.95
|
$297.19
|
$292.89
|
$292.89
|
5,331
|
|
12/03/2025
|
$297.46
|
$300.97
|
$294.92
|
$296.77
|
7,031
|
|
11/03/2025
|
$297.88
|
$299.31
|
$293.49
|
$295.46
|
4,424
|
|
10/03/2025
|
$302.11
|
$302.54
|
$298.25
|
$299.53
|
52,670
|
|
07/03/2025
|
$303.41
|
$304.49
|
$299.20
|
$299.20
|
7,559
|
|
06/03/2025
|
$306.11
|
$306.61
|
$302.52
|
$306.61
|
11,225
|
|
05/03/2025
|
$307.69
|
$308.76
|
$303.30
|
$303.30
|
5,614
|
|
04/03/2025
|
$307.85
|
$308.74
|
$299.92
|
$300.61
|
17,998
|
|
03/03/2025
|
$318.68
|
$319.72
|
$314.56
|
$314.98
|
3,391
|
|
28/02/2025
|
$312.80
|
$315.68
|
$311.73
|
$314.57
|
2,651
|
|
27/02/2025
|
$320.31
|
$321.24
|
$313.90
|
$318.17
|
3,057
|
|
26/02/2025
|
$319.22
|
$322.16
|
$318.60
|
$321.51
|
1,026
|
|
25/02/2025
|
$318.44
|
$319.91
|
$315.76
|
$315.80
|
5,182
|
|
24/02/2025
|
$322.98
|
$324.39
|
$318.00
|
$320.65
|
5,861
|
|
21/02/2025
|
$331.21
|
$333.56
|
$326.89
|
$327.30
|
1,034
|
|
20/02/2025
|
$332.97
|
$333.86
|
$329.67
|
$329.86
|
596
|
|
19/02/2025
|
$335.53
|
$335.60
|
$332.96
|
$334.25
|
2,246
|
|
18/02/2025
|
$334.69
|
$335.94
|
$333.92
|
$335.23
|
3,973
|
|
17/02/2025
|
$334.36
|
$334.62
|
$333.45
|
$333.62
|
14,498
|
|
14/02/2025
|
$334.81
|
$335.71
|
$333.93
|
$334.46
|
2,630
|
|
13/02/2025
|
$330.57
|
$333.14
|
$330.07
|
$331.04
|
17,957
|
|
12/02/2025
|
$333.67
|
$335.20
|
$326.94
|
$328.71
|
1,391
|
|
11/02/2025
|
$333.94
|
$334.23
|
$332.05
|
$333.79
|
3,213
|
|
10/02/2025
|
$334.84
|
$336.07
|
$334.30
|
$334.61
|
4,063
|
|
07/02/2025
|
$337.97
|
$339.40
|
$334.50
|
$334.49
|
4,285
|
|
06/02/2025
|
$339.48
|
$340.62
|
$338.72
|
$337.77
|
3,761
|
|
05/02/2025
|
$335.16
|
$337.77
|
$335.01
|
$337.77
|
3,748
|
|
04/02/2025
|
$330.00
|
$334.03
|
$329.19
|
$331.80
|
5,613
|
|
03/02/2025
|
$325.47
|
$333.12
|
$325.42
|
$331.80
|
6,104
|
|
31/01/2025
|
$337.68
|
$338.98
|
$337.08
|
$338.92
|
2,508
|
|
30/01/2025
|
$337.47
|
$339.24
|
$336.92
|
$338.61
|
3,674
|
|
29/01/2025
|
$335.61
|
$336.62
|
$334.21
|
$335.06
|
2,962
|
|
28/01/2025
|
$333.20
|
$335.24
|
$333.20
|
$333.39
|
7,532
|
|
27/01/2025
|
$333.86
|
$338.81
|
$332.88
|
$335.11
|
31,966
|
|
24/01/2025
|
$338.85
|
$339.44
|
$337.00
|
$339.35
|
6,147
|
|
23/01/2025
|
$337.08
|
$337.99
|
$334.94
|
$337.84
|
4,320
|
|
22/01/2025
|
$338.90
|
$340.21
|
$336.83
|
$337.12
|
9,751
|
|
21/01/2025
|
$335.62
|
$338.30
|
$334.56
|
$338.30
|
1,262
|
|
20/01/2025
|
$333.85
|
$338.85
|
$332.17
|
$337.07
|
1,578
|
|
17/01/2025
|
$332.37
|
$335.25
|
$332.34
|
$333.42
|
6,280
|
|
16/01/2025
|
$331.61
|
$332.09
|
$329.65
|
$330.79
|
4,514
|
|
15/01/2025
|
$326.03
|
$334.36
|
$325.77
|
$330.79
|
1,924
|
|
14/01/2025
|
$323.07
|
$325.63
|
$322.30
|
$322.81
|
5,980
|
|
13/01/2025
|
$317.57
|
$318.15
|
$316.11
|
$317.38
|
5,963
|
|
10/01/2025
|
$326.46
|
$327.15
|
$318.99
|
$318.99
|
6,898
|
|
09/01/2025
|
$326.69
|
$329.12
|
$325.64
|
$327.42
|
99,229
|
|
08/01/2025
|
$329.49
|
$329.92
|
$324.26
|
$326.70
|
56,948
|
|
07/01/2025
|
$331.65
|
$334.20
|
$328.02
|
$329.76
|
7,838
|
|
06/01/2025
|
$332.04
|
$335.70
|
$332.04
|
$334.89
|
1,875
|
|
03/01/2025
|
$327.95
|
$329.98
|
$327.46
|
$329.49
|
2,368
|
|
02/01/2025
|
$328.13
|
$331.13
|
$327.86
|
$329.14
|
620
|
|
01/01/2025
|
$326.73
|
$328.48
|
$326.14
|
$328.48
|
466
|
|
31/12/2024
|
$326.73
|
$328.48
|
$326.14
|
$328.48
|
466
|
|
30/12/2024
|
$326.81
|
$328.74
|
$322.52
|
$324.64
|
1,687
|
|
27/12/2024
|
$332.39
|
$332.43
|
$327.38
|
$328.33
|
3,150
|
|
26/12/2024
|
$326.80
|
$327.16
|
$326.80
|
$327.06
|
287
|
|
25/12/2024
|
$326.80
|
$327.16
|
$326.80
|
$327.06
|
287
|
|
24/12/2024
|
$326.80
|
$327.16
|
$326.80
|
$327.06
|
287
|
|
23/12/2024
|
$329.95
|
$329.95
|
$324.78
|
$325.95
|
8,894
|
|
20/12/2024
|
$322.96
|
$330.65
|
$320.66
|
$329.72
|
14,921
|
|
19/12/2024
|
$327.53
|
$330.75
|
$325.01
|
$327.45
|
13,129
|
|
18/12/2024
|
$342.69
|
$344.81
|
$342.02
|
$343.48
|
5,192
|
|
17/12/2024
|
$344.80
|
$345.25
|
$341.54
|
$341.90
|
2,642
|
|
16/12/2024
|
$344.27
|
$346.28
|
$343.37
|
$345.46
|
4,646
|
|
13/12/2024
|
$345.89
|
$346.88
|
$343.35
|
$343.35
|
5,326
|
|
12/12/2024
|
$350.58
|
$350.58
|
$347.99
|
$348.49
|
11,959
|
|
11/12/2024
|
$348.87
|
$352.09
|
$348.66
|
$350.29
|
3,314
|
|
10/12/2024
|
$350.63
|
$351.17
|
$348.09
|
$351.11
|
3,589
|
|
09/12/2024
|
$353.54
|
$355.56
|
$351.37
|
$352.66
|
12,153
|
|
06/12/2024
|
$350.54
|
$353.87
|
$350.52
|
$352.00
|
5,136
|
|
05/12/2024
|
$354.84
|
$355.43
|
$351.94
|
$353.74
|
7,464
|
|
04/12/2024
|
$353.86
|
$355.92
|
$353.59
|
$355.92
|
9,462
|
|
03/12/2024
|
$356.27
|
$356.82
|
$353.43
|
$353.43
|
13,727
|
|
02/12/2024
|
$355.93
|
$358.07
|
$353.98
|
$355.50
|
16,992
|
|
29/11/2024
|
$358.16
|
$358.84
|
$356.36
|
$356.78
|
6,552
|
|
28/11/2024
|
$355.71
|
$358.25
|
$355.71
|
$357.96
|
4,173
|
|
27/11/2024
|
$355.99
|
$359.00
|
$354.99
|
$355.75
|
11,443
|
|
26/11/2024
|
$355.44
|
$357.67
|
$353.31
|
$355.78
|
10,659
|
|
25/11/2024
|
$355.42
|
$360.81
|
$354.69
|
$359.63
|
2,490
|
|
22/11/2024
|
$346.81
|
$350.53
|
$345.47
|
$345.73
|
95,075
|
|
21/11/2024
|
$340.12
|
$345.74
|
$338.54
|
$345.73
|
41,670
|
|
20/11/2024
|
$341.39
|
$341.46
|
$336.35
|
$337.64
|
4,588
|
|
19/11/2024
|
$338.13
|
$338.22
|
$333.76
|
$337.92
|
7,661
|
|
18/11/2024
|
$338.05
|
$339.93
|
$336.45
|
$339.36
|
12,969
|