Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

DXMEF
XTRACKERS ERPE UCI ETF 1C
stock OTC

EOD
Aug 5, 2026
141.09USD+4.739%(+6.38)515
Pre-market
0.00USD-100.000%(-136.87)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-23		134.7074134.70740134.7074134.7074-1.579%5150.000%
2026-07-22		136.9685136.96850136.8684136.8684+0.223%1,889-1.579%
2026-07-21		135.8797136.56420135.8797136.5642+0.747%4,090-1.360%
2026-07-10		135.5522135.55220135.5522135.5522+0.871%373-0.623%
2026-07-08		133.8730134.38210133.8730134.3821-1.511%4,260+0.242%
2026-07-07		137.4080137.40800136.4442136.4442-0.260%1,748-1.273%
2026-07-02		136.8000136.80000136.8000136.8000+1.253%187-1.530%
2026-06-25		134.6592135.10760134.6592135.1076-0.122%663-0.296%
2026-06-22		135.2723135.27230135.2723135.2723-0.022%1,500-0.418%
2026-06-18		135.3017135.30170135.3017135.3017+2.089%225-0.439%
2026-06-11		132.5337132.53370132.5337132.5337+0.606%152+1.640%
2026-06-09		131.7349131.73490131.7349131.7349-0.752%570+2.256%
2026-06-05		132.7336132.73360132.7336132.7336-1.425%225+1.487%
2026-05-29		134.6526134.65260134.6526134.6526-0.263%7,169+0.041%
2026-05-26		135.0075135.00750135.0075135.0075+2.906%1,064-0.222%
2026-05-05		130.0800131.19490130.0800131.1949+0.460%3,470+2.677%
2026-04-24		130.6000130.60000130.5947130.5947+0.250%1,007+3.149%
2026-04-23		130.2686130.26860130.2686130.2686-1.181%94,330+3.407%
2026-04-22		131.8259131.82590131.8259131.8259-0.423%454+2.186%
2026-04-21		132.3662132.38620132.3662132.3862-1.091%2,743+1.753%
2026-04-20		133.8469133.84690133.8469133.8469+0.647%476+0.643%
2026-04-15		132.9865132.98650132.9865132.9865+1.452%432+1.294%
2026-04-09		131.0833131.08330131.0833131.0833+0.129%180+2.765%
2026-04-08		130.9145130.91450130.9145130.9145+8.301%7,139+2.897%
2026-03-27		120.7004120.88050120.7004120.8805-1.322%2,884+11.438%
2026-03-23		122.5000122.50000122.5000122.5000+1.256%805+9.965%
2026-03-20		120.9805120.98050120.9805120.9805-2.494%496+11.346%
2026-03-18		124.0748124.07480124.0748124.0748-1.917%3,226+8.570%
2026-03-17		126.5000126.50000126.5000126.5000+0.325%3,053+6.488%
2026-03-16		126.0899126.08990126.0899126.0899+1.720%3,223+6.834%
2026-03-13		124.8424124.84240123.9580123.9580-1.583%3,455+8.672%
2026-03-12		124.9625125.95180124.9625125.9518+0.184%295+6.952%
2026-03-09		125.4427125.72090125.3027125.7209-7.455%3,295+7.148%
2026-02-26		135.8479135.84790135.8479135.8479+0.963%3,000-0.840%
2026-02-24		134.5527134.55270134.5527134.5527+0.078%149+0.115%
2026-02-18		134.4472134.44720134.4472134.4472+1.358%2,300+0.194%
2026-02-17		132.6463132.64630132.6463132.6463+0.791%395+1.554%
2026-01-29		131.6058131.60580131.6058131.6058+1.843%752+2.357%
2026-01-23		129.2246129.22460129.2246129.2246+1.001%920+4.243%
2026-01-21		127.9440127.94400127.9440127.9440-0.062%570+5.286%
2026-01-20		128.0240128.02400128.0240128.0240-0.405%622+5.220%
2026-01-16		128.5443128.54430128.5443128.5443-0.078%643+4.795%
2026-01-13		128.6443128.64430128.6443128.6443-0.403%150+4.713%
2026-01-12		129.1646129.16460129.1646129.1646+1.452%392+4.291%
2026-01-08		127.3163127.31630127.3163127.3163+1.461%600+5.805%
2025-12-23		125.4828125.48280125.4828125.4828+0.485%2,370+7.351%
2025-12-22		124.8775124.87750124.8775124.8775+0.094%120+7.872%
2025-12-19		124.7600124.76000124.7600124.7600+1.844%568+7.973%
2025-12-05		122.5187122.51870122.5013122.5013+0.125%450+9.964%
2025-12-04		122.3487122.34870122.3487122.3487+0.451%1,125+10.101%
2025-12-03		121.7991121.79910121.7991121.7991+0.079%2,046+10.598%
2025-11-28		121.2006121.70290121.2006121.7029+2.272%483+10.685%
2025-11-25		118.5007119.01948118.5007118.9995+0.659%76,828+13.200%
2025-11-19		118.2008118.22080118.2008118.2208-0.561%364+13.946%
2025-11-18		118.8877118.88770118.8877118.8877-3.266%678+13.306%
2025-11-12		122.9015122.90150122.9015122.9015+3.452%530+9.606%
2025-11-06		118.8005118.80050118.8005118.8005-0.201%126+13.390%
2025-11-05		119.0395119.03950119.0395119.0395-1.550%164+13.162%
2025-10-29		120.9133120.91330120.9133120.9133-0.829%165+11.408%
2025-10-28		121.9244121.92440121.9244121.9244+1.291%493+10.484%
2025-10-06		120.3704120.37040120.3704120.3704+0.409%263+11.911%
2025-10-01		119.8800119.88000119.8800119.8800+1.077%301+12.369%
2025-09-30		118.6028118.60280118.6028118.6028+0.510%984+13.579%
2025-09-15		118.0009118.00090118.0009118.0009+0.004%170+14.158%
2025-09-12		117.9963117.99630117.9963117.9963+0.678%170+14.162%
2025-09-11		117.2013117.20130117.2013117.2013+0.276%2,256+14.937%
2025-08-28		116.8785116.87850116.8785116.8785-0.104%215+15.254%
2025-08-18		117.0000117.00000117.0000117.0000+0.482%8,600+15.135%
2025-08-14		116.4382116.43820116.4382116.4382+2.047%1,740+15.690%
2025-08-07		114.1029114.10290114.1029114.1029+0.712%200+18.058%
2025-08-06		113.2967113.29670113.2967113.2967+0.708%1,080+18.898%
2025-08-04		112.5000112.50000112.5000112.5000-0.245%200+19.740%
2025-07-31		112.7764112.77640112.7764112.7764-1.422%624+19.446%
2025-07-29		114.4027114.40270114.4027114.4027-0.993%707+17.748%
2025-07-25		115.5500115.55000115.5500115.5500+0.796%1,516+16.579%
2025-07-22		114.5227114.67740114.5227114.6377-0.196%19,370+17.507%
2025-07-14		114.8625114.86250114.8625114.8625-0.691%2,331+17.277%
2025-07-02		115.6623115.66230115.6623115.6623+2.550%126+16.466%
2025-06-25		112.7865112.78650112.7865112.7865-0.821%224+19.436%
2025-06-05		113.7200113.72000113.7200113.7200+1.532%404+18.455%
2025-05-30		112.0039112.00390112.0039112.0039+3.713%315+20.270%
2025-05-12		107.9940107.99400107.9940107.9940+1.143%400+24.736%
2025-04-30		106.7734106.77340106.7734106.7734+4.403%1,460+26.162%
2025-04-16		102.2700102.27000102.2700102.2700-0.177%900+31.717%
2025-04-15		101.8910102.45120101.8910102.4512+1.023%593+31.484%
2025-04-14		101.4141101.41410101.4141101.4141+3.211%1,040+32.829%
2025-04-11		98.259298.2592098.259298.2592+1.018%150+37.094%
2025-04-04		97.268797.2687097.268797.2687-5.886%2,036+38.490%
2025-04-03		103.3517103.35170103.3517103.3517-0.768%2,256+30.339%
2025-03-13		104.0279104.15210104.0279104.1521-1.576%2,490+29.337%
2025-03-07		105.8200105.82000105.8200105.8200+0.673%465+27.299%
2025-03-03		105.1126105.11260105.1126105.1126+2.780%4,831+28.155%
2025-02-24		102.2700102.27000102.2700102.2700-0.302%223,040+31.717%
2025-02-21		102.6513102.65130102.5800102.5800+6.266%49,111+31.319%
2025-02-03		96.531796.5317096.531796.5317+4.637%1,088+39.547%
2025-01-14		92.253892.2538092.253892.2538-0.770%757+46.018%
2025-01-10		93.050093.0500092.970092.9700-2.381%4,599+44.893%
2024-12-17		95.237695.2376095.237695.2376-1.095%10,044+41.444%
2024-12-12		96.141996.3118096.141996.2918+0.304%3,907+39.895%
2024-12-11		96.000096.0000096.000096.0000+0.209%3,921+40.320%
2024-12-10		95.800095.8000095.800095.8000-1.624%257+40.613%
2024-12-09		97.381397.3813097.381397.3813+1.898%206+38.330%
2024-12-03		95.567895.5678095.567895.5678+1.111%11,495+40.955%
2024-12-02		94.517394.5173094.517394.5173+0.665%212+42.521%
2024-11-27		93.520093.8930093.520093.8930+0.292%2,470+43.469%
2024-11-26		93.620093.6200093.620093.6200+1.102%279,800+43.887%
2024-11-20		92.600092.6000092.600092.6000-1.139%153+45.472%
2024-11-18		93.700093.7000093.666993.6669-4.567%807+43.815%
2024-11-04		98.149198.1491098.149198.1491-1.851%709+37.248%
2024-09-04		100.0000100.00000100.0000100.0000+1.174%199+34.707%
2024-08-16		98.840098.8400098.840098.8400-0.773%500+36.288%
2024-07-15		99.450399.6100099.450399.6100+2.479%2,290+35.235%
2024-06-18		97.200097.2000097.200097.2000-1.529%500+38.588%
2024-05-14		98.719498.7194098.709498.7094+2.101%3,907+36.469%
2024-05-07		96.678496.6784096.678496.6784+2.951%2,100+39.336%
2024-05-02		94.117194.1171093.907093.9070+0.582%10,660+43.448%
2024-04-25		93.293393.3633093.293393.3633-0.980%966+44.283%
2024-04-23		94.287294.2872094.287294.2872+2.069%186+42.869%
2024-04-18		92.376292.3762092.376292.3762+0.426%327+45.825%
2024-04-17		91.984091.9840091.984091.9840+0.534%24,412+46.447%
2024-04-16		91.495891.4958091.495891.4958-4.335%326+47.228%
2024-03-28		95.642195.6421095.642195.6421+0.636%1,073+40.845%
2024-03-25		95.037295.0372095.037295.0372-0.037%163+41.742%
2024-03-15		95.072495.0724095.072495.0724+2.732%475+41.689%
2024-02-29		92.543792.5437092.543792.5437-0.111%798+45.561%
2024-02-27		92.646392.6463092.646392.6463+3.724%7,600+45.400%
2024-02-14		89.320089.3200089.320089.3200-0.959%165+50.814%
2024-02-12		90.185190.1851090.185190.1851+0.732%3,339+49.368%
2024-01-11		89.530089.5300089.530089.5300+0.050%170+50.461%
2024-01-04		89.485289.4852089.485289.4852-2.308%393+50.536%
2023-12-29		91.599691.5996091.599691.5996+0.427%490+47.061%
2023-12-28		91.210091.2100091.210091.2100+1.423%955+47.689%
2023-12-20		89.930089.9300089.930089.9300+0.340%165+49.791%
2023-12-14		89.625189.6251089.625189.6251+2.249%800+50.301%
2023-12-12		87.723987.7339087.653987.6539+0.194%14,353+53.681%
2023-12-11		87.483887.4838087.483887.4838+0.353%920+53.980%
2023-12-06		87.176487.1764087.176487.1764+2.185%404+54.523%
2023-11-17		85.312785.3127085.312285.3122+1.261%258+57.899%
2023-11-14		84.250084.2500084.250084.2500+3.082%125+59.890%
2023-11-13		81.730981.7309081.730981.7309-0.159%1,130+64.818%
2023-11-08		81.861081.8610081.861081.8610+0.491%1,073+64.556%
2023-11-07		81.460881.4608081.460881.4608-0.671%6,145+65.365%
2023-11-06		82.011082.0110082.011082.0110+0.913%521+64.255%
2023-11-02		81.269381.2693081.269381.2693+2.419%561+65.754%
2023-10-31		79.350079.3500079.350079.3500+0.571%443+69.764%
2023-10-30		78.899578.8995078.899578.8995-0.380%128+70.733%
2023-10-24		79.369779.3697079.200379.2003-3.118%1,005+70.084%
2023-10-17		81.749181.7491081.749181.7491+2.378%367+64.782%
2023-10-05		79.850079.8500079.850079.8500-1.188%200+68.701%
2023-09-27		80.810480.8104080.810480.8104-2.048%615+66.696%
2023-09-22		82.500082.5000082.500082.5000-2.040%176+63.282%
2023-09-14		84.217884.2178084.217884.2178+0.499%1,312+59.951%
2023-09-13		83.800083.8000083.800083.8000-0.378%180+60.749%
2023-09-11		84.117984.1179084.117984.1179+0.138%1,200+60.141%
2023-09-05		84.012084.0120084.002084.0020-1.576%7,110+60.362%
2023-08-29		85.347385.3473085.347385.3473+1.558%298+57.834%
2023-08-24		84.037984.0379084.037984.0379-2.390%200+60.294%
2023-08-08		86.095686.0956086.095686.0956-0.333%2,547+56.463%
2023-08-04		86.383286.3832086.383286.3832+1.237%1,690+55.942%
2023-08-03		85.327385.3273085.327385.3273-3.722%1,410+57.871%
2023-07-31		88.625688.6256088.625688.6256+0.647%228+51.996%
2023-07-21		88.055988.0559088.055988.0559-0.418%300+52.979%
2023-07-20		88.425788.4257088.425788.4257+0.611%1,828+52.340%
2023-07-17		87.889187.8891087.889187.8891+1.873%272+53.270%
2023-06-30		86.273286.2732086.273286.2732+2.314%1,750+56.140%
2023-06-23		84.322284.3222084.322284.3222-1.183%1,900+59.753%
2023-06-22		85.341285.3412085.331385.3313-1.183%7,205+57.864%
2023-06-15		86.353286.3532086.353286.3532+0.349%815+55.996%
2023-06-14		86.053186.0531086.053186.0531+1.937%588+56.540%
2023-06-02		84.417784.4177084.417784.4177+0.304%487+59.572%
2023-05-26		84.162184.1621084.162184.1621-2.004%7,422+60.057%
2023-05-23		85.883085.8830085.883085.8830+0.217%1,800+56.850%
2023-05-16		85.697185.6971085.697185.6971-0.499%1,047+57.190%
2023-05-15		86.300086.3000086.126986.1269-0.054%495+56.406%
2023-05-12		86.173186.1731086.173186.1731-0.462%574+56.322%
2023-05-09		86.573386.5733086.573386.5733+0.905%1,790+55.599%
2023-05-04		85.842985.9930085.797185.7971-1.000%5,895+57.007%
2023-05-03		86.503386.6634086.503386.6634-0.448%8,930+55.437%
2023-04-28		86.533387.0536086.533387.0536+0.590%13,594+54.741%
2023-04-27		86.543386.5433086.543386.5433-0.369%3,701+55.653%
2023-04-21		86.863586.8635086.863586.8635+12.314%2,585+55.079%
2023-03-15		77.340077.3400077.340077.3400-4.342%745+74.176%
2023-03-14		80.850580.8505080.850580.8505-1.256%671+66.613%
2023-02-27		81.879081.8790081.879081.8790+1.448%1,960+64.520%
2023-02-24		80.710480.7104080.710480.7104-2.225%2,406+66.902%
2023-02-21		82.547482.5474082.547482.5474+0.328%314+63.188%
2023-02-17		82.357682.3576082.277782.2777-0.848%1,523+63.723%
2023-02-15		82.811482.9815082.811482.9815+0.744%1,146+62.334%
2023-02-01		82.368882.3688082.368882.3688-0.257%153+63.542%
2023-01-27		82.581382.5813082.581382.5813+1.079%522+63.121%
2023-01-25		81.700081.7000081.700081.7000-1.390%12,400+64.881%
2023-01-18		82.851582.8515082.851582.8515+3.720%1,460+62.589%
2023-01-10		79.880079.8800079.880079.8800+5.352%353+68.637%
2022-12-28		75.822075.8220075.822075.8220-2.239%5,585+77.663%
2022-12-01		77.558877.5588077.558877.5588+5.398%423+73.684%
2022-11-17		73.586873.5868073.586873.5868-1.192%538+83.059%
2022-11-16		74.474474.4744074.474474.4744+6.081%135+80.877%
2022-11-09		70.245270.2452070.205170.2051+2.573%1,736+91.877%
2022-10-27		68.444368.4443068.444368.4443+5.747%463+96.813%
2022-10-21		64.724764.7247064.724764.7247-1.495%111+108.124%
2022-10-18		66.043166.0431065.707165.7071+4.411%1,850+105.012%
2022-09-27		62.931562.9315062.931562.9315-6.007%158+114.054%
2022-09-21		66.600066.9535066.400066.9535-0.810%17,647+101.195%
2022-09-20		67.183667.5000066.993567.5000-0.931%10,571+99.567%
2022-09-16		68.134168.1341068.134168.1341-1.398%1,139+97.709%
2022-09-15		69.004569.5000069.004569.1000-1.321%9,352+94.946%
2022-09-09		70.335270.3352070.024970.0249+2.457%2,505+92.371%
2022-09-08		68.395868.3958068.345868.3458+0.067%783+97.097%
2022-09-07		68.015968.3000068.005968.3000+0.270%8,665+97.229%
2022-09-06		67.896068.1759067.896068.1159-1.588%1,035+97.762%
2022-09-02		69.235369.2353069.215369.2153+3.127%2,014+94.621%
2022-09-01		67.096467.3463067.096467.1164-3.506%1,053+100.707%
2022-08-31		69.395369.6751069.325369.5552-0.301%13,375+93.670%
2022-08-30		70.334870.3348069.645169.7651-3.372%817+93.087%
2022-08-25		72.200072.2000072.200072.2000-3.733%2,618+86.575%
2022-08-11		75.000075.0000075.000075.0000+1.328%781+79.610%
2022-07-29		74.027074.0270074.017074.0170+2.270%1,042+81.995%
2022-07-28		72.592672.5926072.373872.3738+0.940%348+86.127%
2022-07-26		71.625871.9300071.625871.7000+3.501%9,253+87.876%
2022-07-12		69.274769.2747069.274769.2747-1.057%1,124+94.454%
2022-07-07		69.865070.0150069.865070.0150-0.476%14,967+92.398%
2022-06-22		70.350070.3500070.350070.3500-1.257%500+91.482%
2022-06-15		71.245771.2457071.245771.2457-8.553%7,850+89.074%
2022-06-07		77.909077.9090077.909077.9090+0.659%1,920+72.904%
2022-05-26		77.398777.3987077.398777.3987+1.294%492+74.043%
2022-05-23		76.410076.4100076.410076.4100+3.457%14,056+76.296%
2022-05-11		73.857073.8570073.857073.8570-3.404%200+82.389%
2022-05-04		76.518376.5183076.460076.4600-1.379%2,461+76.180%
2022-04-29		77.588877.5888077.528877.5288+1.786%561+73.751%
2022-04-28		76.108176.1681076.108176.1681-4.563%386+76.855%
2022-04-22		79.809979.8099079.809979.8099-1.772%8,995+68.785%
2022-04-20		81.249381.2493081.249381.2493+1.094%213+65.795%
2022-04-13		80.370080.3700080.370080.3700-2.462%13,512+67.609%
2022-03-31		82.398482.3984082.398482.3984+3.490%500+63.483%
2022-03-16		79.619879.6198079.619879.6198+2.815%1,453+69.188%
2022-03-15		77.440077.4400077.440077.4400+1.758%536+73.951%
2022-03-10		76.101976.1019076.101976.1019+2.984%826+77.009%
2022-03-08		73.897073.8970073.897073.8970-1.402%937+82.291%
2022-03-04		74.947574.9475074.947574.9475-6.433%502+79.736%
2022-03-01		80.100180.1001080.100180.1001-2.899%4,780+68.174%
2022-02-25		82.491382.4913082.491382.4913-1.587%233+63.299%
2022-02-22		83.821983.8219083.821983.8219-3.096%1,531+60.707%
2022-02-16		85.923086.5000085.923086.5000-0.670%1,743+55.731%
2022-02-02		87.083687.0836087.083687.0836+4.440%656+54.687%
2022-01-28		83.381783.3817083.381783.3817-2.068%588+61.555%
2022-01-27		85.142685.1426085.142685.1426-0.456%1,922+58.214%
2022-01-26		85.532885.5328085.532885.5328-1.271%180+57.492%
2022-01-21		86.634086.6340086.634086.6340-2.097%922+55.490%
2022-01-14		88.490088.4900088.490088.4900-1.123%1,388+52.229%
2022-01-13		89.494889.4948089.494889.4948+0.365%952+50.520%
2022-01-12		89.169789.1697089.169789.1697+1.702%303+51.069%
2022-01-11		87.677487.6774087.677487.67740.000%580+53.640%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC