5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
+10.17%
3 MONTH PERFORMANCE
+9.53%
6 MONTH PERFORMANCE
+27.04%
YEAR-TO-DATE PERFORMANCE
+10.61%
1 YEAR PERFORMANCE
+44.24%
Xtrackers MSCI Emerging Markets Climate Selection ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $39.84 | $39.67 (-0.43%) | $39.96 | $39.32 | 54.37 K | $703.67 M |
| 01/28/2026 | $39.98 | $39.64 (-0.85%) | $39.98 | $39.45 | 12.80 K | $703.14 M |
| 01/27/2026 | $39.08 | $39.25 (0.44%) | $39.25 | $39.00 | 2.72 K | $696.22 M |
| 01/26/2026 | $38.29 | $38.38 (0.24%) | $38.50 | $38.29 | 2.24 K | $680.79 M |
| 01/23/2026 | $38.25 | $38.36 (0.29%) | $38.36 | $38.25 | 3.09 K | $695.31 M |
| 01/22/2026 | $38.16 | $38.08 (-0.21%) | $38.23 | $38.08 | 747 | $690.23 M |
| 01/21/2026 | $38.04 | $37.87 (-0.45%) | $38.04 | $37.79 | 3.20 K | $690.90 M |
| 01/20/2026 | $37.56 | $37.16 (-1.06%) | $37.56 | $37.16 | 11.50 K | $677.95 M |
| 01/16/2026 | $37.67 | $37.63 (-0.11%) | $37.67 | $37.63 | 800 | $693.58 M |
| 01/15/2026 | $37.86 | $37.74 (-0.32%) | $37.94 | $37.74 | 700 | $695.60 M |
| 01/14/2026 | $37.34 | $37.47 (0.35%) | $37.47 | $37.34 | 542 | $690.63 M |
| 01/13/2026 | $38.01 | $37.41 (-1.58%) | $38.01 | $37.35 | 600 | $689.52 M |
| 01/12/2026 | $37.79 | $37.79 (0%) | $37.79 | $37.79 | 237 | $696.52 M |
| 01/09/2026 | $37.08 | $37.29 (0.57%) | $37.29 | $37.08 | 2.14 K | $689.02 M |
| 01/08/2026 | $37.16 | $37.15 (-0.03%) | $37.16 | $37.08 | 2.80 K | $692.10 M |
| 01/07/2026 | $37.60 | $37.05 (-1.46%) | $37.60 | $37.05 | 9.60 K | $684.91 M |
| 01/06/2026 | $37.52 | $37.47 (-0.13%) | $37.53 | $37.47 | 623 | $692.68 M |
| 01/05/2026 | $37.21 | $37.21 (0%) | $37.21 | $37.21 | 582 | $687.87 M |
| 01/02/2026 | $36.61 | $36.71 (0.27%) | $36.71 | $36.61 | 604 | $692.09 M |
| 12/31/2025 | $35.63 | $35.64 (0.03%) | $35.64 | $35.62 | 1.12 K | $671.92 M |
| 12/30/2025 | $35.82 | $35.78 (-0.11%) | $35.82 | $35.78 | 512 | $674.56 M |
| 12/29/2025 | $35.51 | $35.64 (0.37%) | $35.64 | $35.44 | 3.00 K | $671.92 M |
| 12/26/2025 | $35.74 | $35.74 (0%) | $35.74 | $35.74 | 700 | $673.80 M |
| 12/24/2025 | $35.38 | $35.42 (0.11%) | $35.46 | $35.36 | 1.00 K | $667.77 M |
| 12/23/2025 | $35.10 | $35.34 (0.68%) | $35.34 | $35.10 | 745 | $666.26 M |
| 12/22/2025 | $35.11 | $35.13 (0.06%) | $35.14 | $35.03 | 6.54 K | $662.30 M |
| 12/19/2025 | $35.50 | $34.94 (-1.58%) | $35.50 | $34.84 | 7.30 K | $658.72 M |
| 12/18/2025 | $35.15 | $35.05 (-0.28%) | $35.15 | $35.01 | 3.35 K | $660.80 M |
| 12/17/2025 | $35.01 | $34.50 (-1.46%) | $35.01 | $34.50 | 1.84 K | $650.43 M |
| 12/16/2025 | $35.14 | $34.72 (-1.2%) | $35.14 | $34.69 | 2.31 K | $654.57 M |
| 12/15/2025 | $35.08 | $34.95 (-0.37%) | $35.08 | $34.95 | 711 | $658.91 M |
| 12/12/2025 | $35.16 | $34.96 (-0.57%) | $35.17 | $34.95 | 3.14 K | $659.10 M |
| 12/11/2025 | $35.38 | $35.49 (0.31%) | $35.57 | $35.38 | 3.10 K | $669.09 M |
| 12/10/2025 | $35.39 | $35.66 (0.76%) | $35.66 | $35.36 | 1.31 K | $676.54 M |
| 12/09/2025 | $35.27 | $35.27 (0%) | $35.27 | $35.27 | 3.14 K | $669.14 M |
| 12/08/2025 | $35.51 | $35.27 (-0.68%) | $35.51 | $35.24 | 3.70 K | $669.14 M |
| 12/05/2025 | $35.32 | $35.32 (0%) | $35.32 | $35.32 | 100 | $758.47 M |
| 12/04/2025 | $35.05 | $35.05 (0%) | $35.05 | $35.02 | 5.35 K | $752.67 M |
| 12/03/2025 | $35.04 | $35.04 (0%) | $35.04 | $35.04 | 5.35 K | $752.46 M |
| 12/02/2025 | $35.21 | $35.12 (-0.26%) | $35.21 | $35.00 | 5.40 K | $754.17 M |
| 12/01/2025 | $34.93 | $34.97 (0.11%) | $34.97 | $34.93 | 1.10 K | $750.95 M |
| 11/28/2025 | $34.92 | $35.00 (0.23%) | $35.00 | $34.92 | 800 | $751.60 M |
| 11/26/2025 | $34.85 | $35.01 (0.46%) | $35.07 | $34.85 | 822 | $751.81 M |
| 11/25/2025 | $34.37 | $34.74 (1.08%) | $34.74 | $34.37 | 600 | $746.01 M |
| 11/24/2025 | $34.63 | $34.62 (-0.03%) | $34.63 | $34.40 | 2.00 K | $743.44 M |
| 11/21/2025 | $33.96 | $34.19 (0.68%) | $34.19 | $33.76 | 916 | $734.20 M |
| 11/20/2025 | $35.12 | $34.15 (-2.76%) | $35.12 | $34.08 | 2.32 K | $733.34 M |
| 11/19/2025 | $34.94 | $34.60 (-0.97%) | $34.94 | $34.57 | 14.40 K | $743.01 M |
| 11/18/2025 | $34.65 | $34.79 (0.4%) | $34.86 | $34.65 | 2.00 K | $747.09 M |
| 11/17/2025 | $35.36 | $34.96 (-1.13%) | $35.36 | $34.89 | 4.53 K | $750.74 M |
| 11/14/2025 | $35.53 | $35.36 (-0.48%) | $35.61 | $35.14 | 4.72 K | $759.33 M |
| 11/13/2025 | $35.83 | $35.32 (-1.42%) | $35.83 | $35.31 | 1.73 K | $758.47 M |
| 11/12/2025 | $36.10 | $35.83 (-0.75%) | $36.10 | $35.78 | 3.54 K | $769.42 M |
| 11/11/2025 | $35.87 | $35.87 (0%) | $35.87 | $35.87 | 3.65 K | $770.28 M |
| 11/10/2025 | $35.64 | $35.79 (0.42%) | $35.79 | $35.64 | 3.65 K | $768.56 M |
| 11/07/2025 | $35.00 | $35.11 (0.31%) | $35.11 | $34.71 | 4.01 K | $753.96 M |
| 11/06/2025 | $35.77 | $35.17 (-1.68%) | $35.78 | $35.03 | 5.97 M | $755.25 M |
| 11/05/2025 | $35.72 | $35.86 (0.39%) | $35.86 | $35.72 | 534 | $770.07 M |
| 11/04/2025 | $35.72 | $35.48 (-0.67%) | $35.72 | $35.48 | 3.90 K | $761.91 M |
| 11/03/2025 | $36.15 | $36.16 (0.03%) | $36.16 | $36.12 | 500 | $776.51 M |
| 10/31/2025 | $35.87 | $35.84 (-0.08%) | $35.87 | $35.70 | 832 | $769.64 M |
| 10/30/2025 | $36.11 | $35.99 (-0.33%) | $36.11 | $35.99 | 3.97 K | $772.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
