Dark

XOEX
Xtrackers S&P 100 Ex Top 20 ETF
stock BATS ETF

At Close

Jul 31, 2026 3:50:00 PM EDT

40.32USD+0.674%(+0.27)2,216,289

40.11Bid 40.25Ask 0.14Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

40.26USD-0.161%(-0.07)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	40.3200	40.3200	40.3200	40.3200	+0.151%	2,216,289	0.000%
2026-07-30	40.0500	40.2592	40.0500	40.2592	+0.583%	946	+0.151%
2026-07-29	40.3400	40.4900	40.0257	40.0257	-1.447%	1,140	+0.735%
2026-07-28	40.6134	40.6134	40.6134	40.6134	+0.759%	52	-0.722%
2026-07-27	40.3800	40.3800	40.2800	40.3074	+0.691%	664	+0.031%
2026-07-24	39.9600	40.1800	39.9600	40.0308	+0.529%	927	+0.722%
2026-07-23	39.8900	39.8900	39.7600	39.8202	-0.291%	1,731	+1.255%
2026-07-22	39.9000	39.9366	39.9000	39.9366	-0.148%	221	+0.960%
2026-07-21	39.7900	40.0100	39.7899	39.9956	+0.477%	599	+0.811%
2026-07-20	39.8700	39.8700	39.8056	39.8056	-0.674%	1,018	+1.292%
2026-07-17	40.2700	40.2700	40.0757	40.0757	-0.972%	1,846	+0.610%
2026-07-16	40.3600	40.4692	40.3400	40.4692	+0.706%	1,537	-0.369%
2026-07-15	40.1100	40.1856	40.1100	40.1856	+0.212%	552	+0.334%
2026-07-14	40.3400	40.4000	40.1005	40.1005	-0.684%	4,284	+0.547%
2026-07-13	40.3301	40.3768	40.3301	40.3768	-0.318%	197	-0.141%
2026-07-10	40.5058	40.5058	40.5058	40.5058	+0.286%	59	-0.459%
2026-07-09	40.5000	40.5000	40.3902	40.3902	+0.293%	1,365	-0.174%
2026-07-08	40.2723	40.2723	40.2723	40.2723	-1.086%	107	+0.118%
2026-07-07	40.7144	40.7144	40.7144	40.7144	-0.235%	61	-0.969%
2026-07-06	40.7400	40.8104	40.7400	40.8104	+0.139%	381	-1.202%
2026-07-02	40.7500	40.7900	40.4700	40.7539	+0.832%	5,073	-1.065%
2026-07-01	40.5400	40.5400	40.4100	40.4175	-0.105%	3,782	-0.241%
2026-06-30	40.4700	40.5600	40.4600	40.4600	-0.059%	5,941	-0.346%
2026-06-29	40.4000	40.5400	40.3100	40.4839	+0.656%	19,034	-0.405%
2026-06-26	40.2100	40.4150	40.1800	40.2200	-0.108%	5,638	+0.249%
2026-06-25	40.3050	40.3800	40.2500	40.2633	+1.082%	854	+0.141%
2026-06-24	39.8880	39.8880	39.7850	39.8322	+0.006%	3,222	+1.225%
2026-06-23	39.8400	39.8400	39.8300	39.8300	-0.620%	932	+1.230%
2026-06-22	40.0900	40.0900	40.0786	40.0786	+0.101%	627	+0.602%
2026-06-18	40.0200	40.0600	39.9700	40.0382	+0.111%	1,342	+0.704%
2026-06-17	40.4900	40.4900	39.9938	39.9938	-0.950%	3,702	+0.816%
2026-06-16	40.4700	40.5400	40.3775	40.3775	-0.468%	667	-0.142%
2026-06-15	40.7390	40.7400	40.5673	40.5673	+0.868%	1,427	-0.610%
2026-06-12	40.1400	40.2700	40.1100	40.2181	+0.930%	2,978	+0.253%
2026-06-11	39.3600	39.8474	39.3000	39.8474	+1.693%	3,220	+1.186%
2026-06-10	39.3800	39.3800	39.1840	39.1840	-1.134%	337	+2.899%
2026-06-09	39.1300	39.6336	39.1300	39.6336	-0.089%	281	+1.732%
2026-06-08	39.8400	39.9500	39.6689	39.6689	+0.204%	2,118	+1.641%
2026-06-05	40.3000	40.3000	39.5800	39.5882	-2.058%	1,771	+1.849%
2026-06-04	40.4201	40.4201	40.4201	40.4201	+0.971%	18	-0.248%
2026-06-03	40.1500	40.1500	40.0312	40.0312	-0.528%	602	+0.721%
2026-06-02	40.0200	40.2436	39.9100	40.2436	+0.319%	5,596	+0.190%
2026-06-01	40.1900	40.1900	40.1157	40.1157	-0.190%	737	+0.509%
2026-05-29	40.1700	40.1920	40.1700	40.1920	+0.680%	1,161	+0.318%
2026-05-28	39.6300	39.9900	39.6299	39.9204	+0.738%	2,053	+1.001%
2026-05-27	39.8000	39.8000	39.6280	39.6280	-0.295%	991	+1.746%
2026-05-26	39.6700	39.7452	39.6700	39.7452	+0.375%	351	+1.446%
2026-05-22	39.6800	39.7165	39.5967	39.5967	+1.296%	310	+1.827%
2026-05-21	38.8600	39.1503	38.8600	39.0900	+0.203%	2,771	+3.147%
2026-05-20	38.9600	39.0109	38.9600	39.0109	+1.203%	3,155	+3.356%
2026-05-19	38.7000	38.7600	38.5472	38.5472	-0.203%	8,328	+4.599%
2026-05-18	38.5100	38.6258	38.5100	38.6258	+0.483%	184	+4.386%
2026-05-15	38.7000	38.7000	38.3900	38.4400	-0.983%	523,588	+4.891%
2026-05-14	38.8400	38.8400	38.8218	38.8218	+0.571%	330	+3.859%
2026-05-13	38.6300	38.6300	38.6014	38.6014	-0.447%	348,205	+4.452%
2026-05-12	38.6800	38.7746	38.6800	38.7746	-0.101%	219	+3.986%
2026-05-11	38.8137	38.8137	38.8137	38.8137	+0.340%	40	+3.881%
2026-05-08	38.5800	38.6821	38.5800	38.6821	+0.802%	714	+4.234%
2026-05-07	38.6300	38.6400	38.3700	38.3742	-0.678%	3,781	+5.071%
2026-05-06	38.6362	38.6362	38.6362	38.6362	+1.697%	6	+4.358%
2026-05-05	37.7800	37.9914	37.7800	37.9914	+0.919%	150	+6.129%
2026-05-04	38.0100	38.0100	37.6455	37.6455	-1.103%	318	+7.104%
2026-05-01	38.0653	38.0653	38.0653	38.0653	-0.012%	123	+5.923%
2026-04-30	37.9200	38.0700	37.9200	38.0700	+2.004%	365	+5.910%
2026-04-29	37.2404	37.3219	37.2404	37.3219	+0.139%	699	+8.033%
2026-04-28	37.1600	37.2700	37.1600	37.2700	+0.257%	346	+8.184%
2026-04-27	37.2400	37.2400	37.1743	37.1743	-0.316%	3,665	+8.462%
2026-04-24	37.3000	37.3001	37.2300	37.2920	+0.626%	1,223	+8.120%
2026-04-23	37.0400	37.1900	37.0400	37.0600	-0.204%	82,089	+8.797%
2026-04-22	37.3300	37.3300	37.1200	37.1358	+0.181%	130,472	+8.574%
2026-04-21	37.3500	37.3600	37.0687	37.0687	-0.533%	8,457	+8.771%
2026-04-20	37.3000	37.3100	37.2674	37.2674	-0.136%	1,229	+8.191%
2026-04-17	37.2400	37.4500	37.2400	37.3182	+1.188%	83,370	+8.044%
2026-04-16	36.8400	36.9700	36.8400	36.8800	+0.235%	407,383	+9.328%
2026-04-15	36.7600	36.7934	36.7600	36.7934	+0.257%	364	+9.585%
2026-04-14	36.6992	36.6992	36.6992	36.6992	+0.325%	147	+9.866%
2026-04-13	36.2500	36.5802	36.2500	36.5802	+1.204%	414,653	+10.224%
2026-04-10	36.1800	36.1800	36.1450	36.1450	-1.022%	342,398	+11.551%
2026-04-09	36.5183	36.5183	36.5183	36.5183	+0.163%	17	+10.410%
2026-04-08	36.4400	36.4590	36.3000	36.4590	+2.112%	2,015	+10.590%
2026-04-07	35.5500	35.7048	35.5500	35.7048	-0.129%	320	+12.926%
2026-04-06	35.7509	35.7509	35.7509	35.7509	+0.373%	8	+12.780%
2026-04-02	35.5350	35.6180	35.5350	35.6180	+0.154%	1,048	+13.201%
2026-04-01	35.5631	35.5631	35.5631	35.5631	+0.342%	85	+13.376%
2026-03-31	35.4500	35.4500	35.3172	35.4419	+1.948%	418	+13.764%
2026-03-30	34.6400	34.7646	34.6400	34.7646	-0.110%	311	+15.980%
2026-03-27	34.8028	34.8028	34.8028	34.8028	-1.421%	147	+15.853%
2026-03-26	35.4400	35.4400	35.3000	35.3046	-0.870%	2,761	+14.206%
2026-03-25	35.6300	35.6700	35.5100	35.6146	+0.729%	3,902	+13.212%
2026-03-24	35.3800	35.5000	35.3400	35.3569	-0.189%	4,173	+14.037%
2026-03-23	35.5550	35.6100	35.4237	35.4237	+0.922%	3,384	+13.822%
2026-03-20	35.4400	35.4400	35.0099	35.1001	-1.118%	4,896	+14.871%
2026-03-19	35.3800	35.4969	35.3700	35.4969	+0.048%	3,319	+13.587%
2026-03-18	35.4799	35.4799	35.4799	35.4799	-1.437%	63	+13.642%
2026-03-17	36.1800	36.1800	35.9970	35.9970	+0.139%	286	+12.009%
2026-03-16	35.9850	36.0700	35.8900	35.9469	+0.740%	4,581	+12.165%
2026-03-13	35.9100	35.9100	35.6830	35.6830	-0.259%	264,925	+12.995%
2026-03-12	36.0600	36.0600	35.7757	35.7757	-1.442%	147	+12.702%
2026-03-11	36.3600	36.3600	36.2050	36.2993	-0.065%	3,925	+11.077%
2026-03-10	36.5500	36.5500	36.3229	36.3229	-0.464%	1,512	+11.004%
2026-03-09	36.4922	36.4922	36.4922	36.4922	-0.103%	80	+10.489%
2026-03-06	36.4400	36.5299	36.4400	36.5299	-0.654%	513	+10.375%
2026-03-05	36.6400	36.7705	36.5300	36.7705	-0.942%	1,134	+9.653%
2026-03-04	37.0200	37.1200	37.0200	37.1200	+0.651%	310	+8.621%
2026-03-03	36.6800	36.8799	36.5000	36.8799	-0.871%	2,180	+9.328%
2026-03-02	36.9000	37.2038	36.9000	37.2038	+0.296%	477	+8.376%
2026-02-27	36.9700	37.0939	36.9508	37.0939	-0.260%	1,473	+8.697%
2026-02-26	37.0400	37.1907	37.0400	37.1907	+0.028%	310	+8.414%
2026-02-25	37.0400	37.2000	37.0400	37.1804	+0.416%	271,676	+8.444%
2026-02-24	36.7300	37.0264	36.7300	37.0264	+0.972%	2,212	+8.895%
2026-02-23	37.0300	37.0300	36.6700	36.6700	-1.487%	1,476	+9.954%
2026-02-20	37.1300	37.2237	37.0800	37.2237	+0.206%	491	+8.318%
2026-02-19	37.0900	37.1470	37.0900	37.1470	-0.396%	546	+8.542%
2026-02-18	37.3100	37.3100	37.2050	37.2948	+0.470%	5,292	+8.112%
2026-02-17	37.1203	37.1203	37.1203	37.1203	-0.134%	269	+8.620%
2026-02-13	36.8700	37.1700	36.8700	37.1700	+0.716%	1,352	+8.475%
2026-02-12	36.9100	36.9100	36.8600	36.9057	-1.455%	160,711	+9.251%
2026-02-11	37.5400	37.5400	37.4506	37.4506	-0.086%	160,102	+7.662%
2026-02-10	37.4830	37.4830	37.4830	37.4830	-0.312%	11	+7.569%
2026-02-09	37.3500	37.6002	37.3500	37.6002	+0.230%	4,018	+7.233%
2026-02-06	37.2700	37.5139	37.2700	37.5139	+2.258%	598	+7.480%
2026-02-05	36.8900	36.8900	36.6857	36.6857	-1.187%	160,732	+9.907%
2026-02-04	37.1700	37.1700	37.0100	37.1264	-0.363%	160,092	+8.602%
2026-02-03	37.1400	37.2616	37.1400	37.2616	-0.257%	307	+8.208%
2026-02-02	37.2300	37.3900	37.2300	37.3577	+0.796%	168,983	+7.930%
2026-01-30	36.9500	37.0625	36.9500	37.0625	+0.205%	156,835	+8.789%
2026-01-29	36.9600	36.9865	36.8400	36.9865	+0.055%	160,211	+9.013%
2026-01-28	37.1500	37.1600	36.9200	36.9661	-0.326%	156,564	+9.073%
2026-01-27	37.0900	37.0900	37.0200	37.0869	-0.277%	156,524	+8.718%
2026-01-26	37.2000	37.2900	37.1900	37.1900	+0.209%	165,464	+8.416%
2026-01-23	37.2000	37.2000	36.9700	37.1125	-0.449%	157,151	+8.643%
2026-01-22	37.3000	37.4950	37.2800	37.2800	+0.195%	134,867	+8.155%
2026-01-21	37.1900	37.2900	37.1900	37.2075	+1.368%	161,853	+8.365%
2026-01-20	36.8500	36.9500	36.7054	36.7054	-1.530%	166,772	+9.848%
2026-01-16	37.2400	37.2757	37.2400	37.2757	-0.296%	133,746	+8.167%
2026-01-15	37.4200	37.5100	37.3862	37.3862	+0.186%	137,090	+7.847%
2026-01-14	37.1100	37.3167	37.1100	37.3167	+0.170%	2,867	+8.048%
2026-01-13	37.3400	37.3400	37.2533	37.2533	-0.310%	93,837	+8.232%
2026-01-12	37.2800	37.3690	37.2800	37.3690	-0.049%	134,003	+7.897%
2026-01-09	37.3400	37.4200	37.3400	37.3874	+0.471%	1,484	+7.844%
2026-01-08	37.2400	37.2400	37.1900	37.2122	+0.327%	112,356	+8.352%
2026-01-07	37.3200	37.3200	37.0908	37.0908	-0.831%	26,784	+8.706%
2026-01-06	37.4017	37.4017	37.4017	37.4017	+0.895%	24	+7.803%
2026-01-05	37.0698	37.0698	37.0698	37.0698	+0.988%	54	+8.768%
2026-01-02	36.7071	36.7071	36.7071	36.7071	+0.334%	74	+9.843%
2025-12-31	36.5849	36.5849	36.5849	36.5849	-0.669%	5	+10.209%
2025-12-30	36.8313	36.8313	36.8313	36.8313	-0.098%	78	+9.472%
2025-12-29	36.8674	36.8674	36.8674	36.8674	-0.324%	33	+9.365%
2025-12-26	36.9871	36.9871	36.9871	36.9871	-0.156%	56	+9.011%
2025-12-24	36.9800	37.0450	36.9800	37.0450	+0.510%	620	+8.841%
2025-12-23	36.8200	36.8571	36.8200	36.8571	-0.041%	444	+9.395%
2025-12-22	36.8800	36.8800	36.8724	36.8724	+0.850%	225	+9.350%
2025-12-19	36.6000	36.6000	36.5617	36.5617	0.000%	122	+10.279%

.dark-mode .HGlcKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HGlcKt{ color: #333333; background-color: white; border: 2px solid #333333; }XOEXXtrackers S&P 100 Ex Top 20 ETFstock BATS ETF

XOEX
Xtrackers S&P 100 Ex Top 20 ETF
stock BATS ETF