DBX ETF Trust - Xtrackers S&P 100 Ex Top 20 ETF XOEX
41.06 USD +0.05 (+0.12%)
As ofNov 13, 2026, 3:58 PM EST
41.06 Day range 41.06
34.76 52-week range 41.99
- YTD
- +12.25%
- 1 year
- +14.06%
XOEX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.23 | 41.06 | 41.06 | 41.06 | +0.05 | +0.12% | 1,255 |
| Nov 12, 2026 | 41.40 | 41.40 | 41.01 | 41.01 | -0.31 | -0.75% | 5,086 |
| Nov 11, 2026 | 41.02 | 41.33 | 41.02 | 41.32 | +0.37 | +0.90% | 6,200 |
| Nov 10, 2026 | 40.74 | 40.95 | 40.74 | 40.95 | +0.06 | +0.15% | 4,400 |
| Nov 9, 2026 | 40.59 | 40.97 | 40.59 | 40.89 | +0.86 | +2.15% | 12,600 |
| Nov 6, 2026 | 39.80 | 40.20 | 39.80 | 40.03 | -0.13 | -0.32% | 3,700 |
| Nov 5, 2026 | 41.63 | 41.63 | 40.13 | 40.16 | -1.39 | -3.35% | 2,700 |
| Nov 4, 2026 | 41.28 | 41.55 | 41.28 | 41.55 | +0.74 | +1.81% | 7,900 |
| Nov 3, 2026 | 40.67 | 40.87 | 40.67 | 40.81 | -0.12 | -0.29% | 2,300 |
| Nov 2, 2026 | 40.93 | 40.93 | 40.93 | 40.93 | +0.10 | +0.24% | 300 |
| Oct 30, 2026 | 40.90 | 40.90 | 40.83 | 40.83 | -0.31 | -0.75% | 800 |
| Oct 29, 2026 | 40.99 | 41.14 | 40.99 | 41.14 | +0.34 | +0.83% | 1,800 |
| Oct 28, 2026 | 40.75 | 40.80 | 40.75 | 40.80 | +0.15 | +0.37% | 1,200 |
| Oct 27, 2026 | 40.66 | 40.66 | 40.63 | 40.65 | +0.05 | +0.12% | 3,200 |
| Oct 26, 2026 | 40.56 | 40.61 | 40.56 | 40.60 | +0.10 | +0.25% | 1,200 |
| Oct 23, 2026 | 40.52 | 40.52 | 40.49 | 40.50 | -0.35 | -0.86% | 1,400 |
| Oct 22, 2026 | 40.74 | 40.85 | 40.74 | 40.85 | +0.16 | +0.39% | 800 |
| Oct 21, 2026 | 40.61 | 40.69 | 40.54 | 40.69 | +0.05 | +0.12% | 1,600 |
| Oct 20, 2026 | 40.69 | 40.69 | 40.62 | 40.64 | +0.25 | +0.62% | 4,300 |
| Oct 19, 2026 | 40.56 | 40.61 | 40.39 | 40.39 | -0.13 | -0.32% | 19,200 |
| Oct 16, 2026 | 40.87 | 40.87 | 40.51 | 40.52 | -0.15 | -0.37% | 1,600 |
| Oct 15, 2026 | 40.64 | 40.67 | 40.64 | 40.67 | +0.43 | +1.07% | 1,100 |
| Oct 14, 2026 | 40.09 | 40.24 | 40.09 | 40.24 | -0.01 | -0.02% | 400 |
| Oct 13, 2026 | 40.56 | 40.56 | 40.25 | 40.25 | -0.17 | -0.42% | 1,100 |
| Oct 12, 2026 | 40.37 | 40.42 | 40.37 | 40.42 | +0.15 | +0.37% | 2,200 |
| Oct 9, 2026 | 40.05 | 40.27 | 40.05 | 40.27 | +0.17 | +0.42% | 500 |
| Oct 8, 2026 | 39.84 | 40.10 | 39.84 | 40.10 | +0.29 | +0.73% | 400 |
| Oct 7, 2026 | 39.78 | 39.89 | 39.78 | 39.81 | -0.22 | -0.55% | 2,800 |
| Oct 6, 2026 | 40.01 | 40.03 | 39.99 | 40.03 | +0.13 | +0.33% | 28,200 |
| Oct 5, 2026 | 39.76 | 39.90 | 39.76 | 39.90 | +0.08 | +0.20% | 1,400 |
| Oct 2, 2026 | 39.87 | 39.87 | 39.82 | 39.82 | +0.15 | +0.38% | 1,100 |
| Oct 1, 2026 | 39.67 | 39.67 | 39.67 | 39.67 | -0.02 | -0.05% | 100 |
| Sep 30, 2026 | 39.69 | 39.69 | 39.69 | 39.69 | -0.25 | -0.63% | 100 |
| Sep 29, 2026 | 39.99 | 39.99 | 39.82 | 39.94 | +0.03 | +0.08% | 1,600 |
| Sep 28, 2026 | 39.98 | 40.01 | 39.91 | 39.91 | -0.29 | -0.72% | 3,500 |
| Sep 25, 2026 | 40.02 | 40.20 | 39.99 | 40.20 | +0.19 | +0.47% | 1,100 |
| Sep 24, 2026 | 40.12 | 40.12 | 39.91 | 40.01 | -0.13 | -0.32% | 5,000 |
| Sep 23, 2026 | 40.37 | 40.37 | 40.13 | 40.14 | -0.17 | -0.42% | 12,000 |
| Sep 22, 2026 | 40.26 | 40.31 | 40.17 | 40.31 | -0.06 | -0.15% | 1,101,500 |
| Sep 21, 2026 | 40.19 | 40.43 | 40.19 | 40.37 | +0.30 | +0.75% | 2,600 |
| Sep 18, 2026 | 40.11 | 40.11 | 39.97 | 40.07 | -0.28 | -0.69% | 3,800 |
| Sep 17, 2026 | 40.46 | 40.47 | 40.27 | 40.35 | +0.06 | +0.15% | 10,500 |
| Sep 16, 2026 | 40.65 | 40.72 | 40.09 | 40.29 | -0.35 | -0.86% | 94,800 |
| Sep 15, 2026 | 40.62 | 40.73 | 40.62 | 40.64 | -0.20 | -0.49% | 104,000 |
| Sep 14, 2026 | 40.90 | 40.90 | 40.78 | 40.84 | -0.06 | -0.15% | 3,900 |
| Sep 11, 2026 | 41.07 | 41.07 | 40.90 | 40.90 | +0.25 | +0.62% | 3,300 |
| Sep 10, 2026 | 40.77 | 40.89 | 40.64 | 40.65 | -0.27 | -0.66% | 3,200 |
| Sep 9, 2026 | 41.18 | 41.18 | 40.92 | 40.92 | -0.28 | -0.68% | 1,300 |
| Sep 8, 2026 | 41.32 | 41.32 | 41.20 | 41.20 | -0.35 | -0.84% | 2,900 |
| Sep 4, 2026 | 41.62 | 41.64 | 41.55 | 41.55 | -0.21 | -0.50% | 8,400 |
| Sep 3, 2026 | 41.76 | 41.79 | 41.76 | 41.76 | +0.31 | +0.75% | 600 |
| Sep 2, 2026 | 41.44 | 41.56 | 41.41 | 41.45 | +0.18 | +0.44% | 3,500 |
| Sep 1, 2026 | 41.45 | 41.45 | 41.27 | 41.27 | -0.37 | -0.89% | 412,000 |
| Aug 31, 2026 | 41.60 | 41.71 | 41.56 | 41.64 | -0.16 | -0.38% | 636,400 |
| Aug 28, 2026 | 41.75 | 41.80 | 41.73 | 41.80 | -0.01 | -0.02% | 230,200 |
| Aug 27, 2026 | 41.80 | 41.82 | 41.80 | 41.81 | -0.15 | -0.36% | 900 |
| Aug 26, 2026 | 41.95 | 41.96 | 41.89 | 41.96 | -0.01 | -0.02% | 2,700 |
| Aug 25, 2026 | 42.07 | 42.07 | 41.90 | 41.97 | +0.03 | +0.07% | 1,000 |
| Aug 24, 2026 | 41.94 | 41.94 | 41.94 | 41.94 | +0.01 | +0.02% | 100 |
| Aug 21, 2026 | 41.82 | 41.93 | 41.82 | 41.93 | +0.35 | +0.84% | 1,500 |
| Aug 20, 2026 | 41.86 | 41.87 | 41.58 | 41.58 | -0.34 | -0.81% | 400 |
| Aug 19, 2026 | 41.96 | 41.99 | 41.92 | 41.92 | +0.19 | +0.46% | 1,800 |
| Aug 18, 2026 | 41.78 | 41.78 | 41.73 | 41.73 | +0.01 | +0.02% | 900 |
| Aug 17, 2026 | 41.84 | 41.86 | 41.72 | 41.72 | -0.17 | -0.41% | 1,100 |
| Aug 14, 2026 | 41.93 | 41.93 | 41.89 | 41.89 | -0.10 | -0.24% | 800 |
65 days, newest first. Daily bars as drawn on the XOEX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.