Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

Historical Prices For Xtrackers Artificial Intelligence and Big Data ETF (XAIX)

Date Range:

2025-01-21 - 2025-04-21

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	29.99	29.99	29.64	29.72	21,372	29.72
4/16/2025	30.15	30.23	29.40	29.82	24,184	29.82
4/15/2025	30.49	30.73	30.49	30.59	17,576	30.59
4/14/2025	30.84	30.88	30.19	30.39	38,355	30.39
4/11/2025	29.67	30.17	29.49	30.16	18,957	30.16
4/10/2025	30.13	30.13	28.93	29.73	35,899	29.73
4/09/2025	28.00	30.89	27.69	30.89	60,052	30.89
4/08/2025	29.45	29.45	27.30	27.71	49,234	27.71
4/07/2025	27.02	29.23	26.95	28.31	54,817	28.31
4/04/2025	29.10	29.19	28.24	28.30	27,294	28.30
4/03/2025	30.65	30.82	30.05	30.05	19,511	30.05
4/02/2025	31.30	31.98	31.30	31.98	7,190	31.98
4/01/2025	31.41	31.75	31.25	31.75	10,309	31.75
3/31/2025	31.00	31.45	30.68	31.45	20,131	31.45
3/28/2025	31.76	32.13	31.40	31.50	11,493	31.50
3/27/2025	32.44	32.48	32.27	32.39	1,936	32.39
3/26/2025	33.23	33.23	32.50	32.66	5,831	32.66
3/25/2025	33.09	33.30	33.09	33.25	5,315	33.25
3/24/2025	32.85	33.08	32.85	33.04	7,960	33.04
3/21/2025	31.98	32.46	31.90	32.46	8,321	32.46
3/20/2025	32.15	32.65	32.15	32.32	17,548	32.32
3/19/2025	32.20	32.59	32.03	32.46	13,130	32.46
3/18/2025	32.28	32.28	31.91	32.02	31,816	32.02
3/17/2025	32.31	32.71	32.26	32.53	6,968	32.53
3/14/2025	31.54	32.15	31.54	32.15	18,049	32.15
3/13/2025	31.76	31.76	31.11	31.21	6,634	31.21
3/12/2025	31.88	32.03	31.49	31.93	29,711	31.93
3/11/2025	31.22	31.69	31.02	31.35	44,858	31.35
3/10/2025	32.07	32.14	31.19	31.42	30,188	31.42
3/07/2025	32.47	32.84	31.97	32.79	37,835	32.79
3/06/2025	32.94	33.15	32.49	32.56	14,142	32.56
3/05/2025	33.00	33.48	32.71	33.47	31,361	33.47
3/04/2025	32.86	33.21	32.32	32.95	31,010	32.95
3/03/2025	34.07	34.21	32.94	33.17	35,487	33.17
2/28/2025	33.27	33.78	33.05	33.78	21,451	33.78
2/27/2025	34.65	34.65	33.43	33.43	25,064	33.43
2/26/2025	34.33	34.68	34.20	34.39	18,403	34.39
2/25/2025	34.40	34.40	33.74	34.06	22,747	34.06
2/24/2025	35.07	35.07	34.27	34.45	48,103	34.45
2/21/2025	35.90	35.90	34.89	34.94	16,253	34.94
2/20/2025	36.19	36.19	35.45	35.83	16,932	35.83
2/19/2025	36.50	36.50	36.01	36.16	32,276	36.16
2/18/2025	36.39	36.44	36.13	36.44	27,518	36.44
2/14/2025	35.99	36.09	35.84	36.09	14,607	36.09
2/13/2025	35.78	35.95	35.60	35.95	52,759	35.95
2/12/2025	35.20	35.56	35.15	35.54	19,400	35.54
2/11/2025	35.61	35.68	35.47	35.50	24,243	35.50
2/10/2025	35.42	35.63	35.34	35.59	20,114	35.59
2/07/2025	35.47	35.60	34.96	35.05	33,597	35.05
2/06/2025	35.20	35.35	35.15	35.35	13,959	35.35
2/05/2025	35.09	35.25	34.91	35.25	14,540	35.25
2/04/2025	34.88	35.14	34.86	35.14	19,710	35.14
2/03/2025	34.04	34.66	33.94	34.56	87,207	34.56
1/31/2025	35.07	35.24	34.60	34.72	19,143	34.72
1/30/2025	34.83	34.93	34.55	34.83	22,906	34.83
1/29/2025	34.86	34.86	34.54	34.66	30,758	34.66
1/28/2025	34.45	34.90	34.04	34.79	47,433	34.79
1/27/2025	34.10	34.51	33.83	34.13	46,826	34.13
1/24/2025	35.24	35.30	35.00	35.09	48,768	35.09
1/23/2025	35.22	35.22	34.85	35.10	49,321	35.10
1/22/2025	35.06	35.09	34.75	34.99	64,151	34.99