MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DBAW — Xtrackers MSCI All World ex US Hedged Equity ETF
NYSE ArcaXtrackers MSCI All World ex US Hedged Equity ETF
$48.02
+0.28(+0.58%)
- O
- 48.05
- H
- 48.14
- L
- 47.97
- V
- 40.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.02
Period Return+41.07%
Period High$49.25
Period Low$33.59
Avg Daily Volume19.3K
Total Trading Days365
DBAW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.05 | $48.14 | $47.97 | $48.02 | +$0.28 | +0.58% | 40,938 | $48.09 | $47.97 $48.14 |
| Oct 1, 2026 | $47.69 | $47.82 | $47.52 | $47.74 | +$0.08 | +0.17% | 22,485 | $47.62 | $47.52 $47.82 |
| Sep 30, 2026 | $48.04 | $48.09 | $47.66 | $47.66 | $-0.42 | -0.87% | 24,148 | $47.89 | $47.66 $48.09 |
| Sep 29, 2026 | $48.15 | $48.19 | $47.91 | $48.08 | $-0.07 | -0.15% | 14,597 | $48.03 | $47.91 $48.19 |
| Sep 28, 2026 | $48.18 | $48.27 | $47.91 | $48.15 | $-0.22 | -0.46% | 21,302 | $48.15 | $47.91 $48.27 |
| Sep 25, 2026 | $48.24 | $48.44 | $47.99 | $48.37 | +$0.40 | +0.84% | 21,750 | $48.22 | $47.99 $48.44 |
| Sep 24, 2026 | $48.12 | $48.24 | $47.95 | $47.97 | $-0.23 | -0.47% | 21,796 | $48.12 | $47.95 $48.24 |
| Sep 23, 2026 | $48.51 | $48.51 | $48.17 | $48.20 | $-0.61 | -1.25% | 58,765 | $48.23 | $48.17 $48.51 |
| Sep 22, 2026 | $48.64 | $48.87 | $48.52 | $48.81 | +$0.14 | +0.29% | 12,656 | $48.68 | $48.52 $48.87 |
| Sep 21, 2026 | $48.46 | $48.70 | $48.31 | $48.67 | +$0.83 | +1.74% | 27,973 | $48.51 | $48.31 $48.70 |
| Sep 18, 2026 | $47.97 | $47.97 | $47.67 | $47.84 | $-0.33 | -0.68% | 20,842 | $47.84 | $47.67 $47.97 |
| Sep 17, 2026 | $48.16 | $48.23 | $48.09 | $48.16 | +$0.65 | +1.36% | 24,120 | $48.16 | $48.09 $48.23 |
| Sep 16, 2026 | $47.72 | $47.82 | $47.35 | $47.52 | +$0.06 | +0.12% | 22,850 | $47.67 | $47.35 $47.82 |
| Sep 15, 2026 | $47.55 | $47.55 | $47.30 | $47.46 | $-0.10 | -0.21% | 16,734 | $47.36 | $47.30 $47.55 |
| Sep 14, 2026 | $47.60 | $47.71 | $47.36 | $47.56 | $-0.41 | -0.85% | 20,338 | $47.60 | $47.36 $47.71 |
| Sep 11, 2026 | $48.07 | $48.11 | $47.89 | $47.97 | +$0.32 | +0.67% | 15,853 | $47.99 | $47.89 $48.11 |
| Sep 10, 2026 | $47.72 | $47.72 | $47.44 | $47.65 | $-0.36 | -0.75% | 27,935 | $47.60 | $47.44 $47.72 |
| Sep 9, 2026 | $48.13 | $48.21 | $47.96 | $48.01 | $-0.35 | -0.72% | 18,334 | $48.05 | $47.96 $48.21 |
| Sep 8, 2026 | $48.60 | $48.73 | $48.36 | $48.36 | $-0.46 | -0.95% | 19,368 | $48.55 | $48.36 $48.73 |
| Sep 4, 2026 | $48.53 | $48.82 | $48.53 | $48.82 | +$0.30 | +0.63% | 14,743 | $48.71 | $48.53 $48.82 |
| Sep 3, 2026 | $48.28 | $48.65 | $48.24 | $48.52 | +$0.23 | +0.47% | 10,926 | $48.42 | $48.24 $48.65 |
| Sep 2, 2026 | $48.18 | $48.36 | $48.16 | $48.29 | +$0.06 | +0.12% | 15,942 | $48.23 | $48.16 $48.36 |
| Sep 1, 2026 | $48.34 | $48.56 | $48.14 | $48.23 | $-0.29 | -0.60% | 113,572 | $48.39 | $48.14 $48.56 |
| Aug 31, 2026 | $48.59 | $48.59 | $48.30 | $48.52 | +$0.14 | +0.29% | 13,818 | $48.41 | $48.30 $48.59 |
| Aug 28, 2026 | $48.68 | $48.79 | $48.38 | $48.38 | $-0.24 | -0.49% | 22,257 | $48.62 | $48.38 $48.79 |
| Aug 27, 2026 | $48.52 | $48.62 | $48.40 | $48.62 | $-0.03 | -0.06% | 23,680 | $48.49 | $48.40 $48.62 |
| Aug 26, 2026 | $48.73 | $48.78 | $48.54 | $48.65 | +$0.06 | +0.11% | 14,899 | $48.61 | $48.54 $48.78 |
| Aug 25, 2026 | $48.51 | $48.62 | $48.47 | $48.60 | +$0.38 | +0.79% | 19,152 | $48.57 | $48.47 $48.62 |
| Aug 24, 2026 | $48.29 | $48.29 | $48.07 | $48.22 | $-0.23 | -0.47% | 16,434 | $48.23 | $48.07 $48.29 |
| Aug 21, 2026 | $48.45 | $48.54 | $48.41 | $48.44 | +$0.22 | +0.47% | 17,384 | $48.49 | $48.41 $48.54 |