DMXU Historical Prices
NYSEARCA: DMXUXtrackersForeign Large BlendETFUSD
37.42+0.2905 (+0.78%)
At close: Oct 9, 2:37 PM ET · Delayed 15 min
DMXU price history
The price history for Xtrackers Bloomberg Developed Markets ex US Equity (DMXU) on this page begins on November 5, 2018, when the stock closed at $23.92; it most recently closed at $37.42 on October 5, 2026. The highest price in this record is $41.59, reached on July 27, 2026; the latest close is 10.0% below that peak. Across the 7 complete calendar years in the table, DMXU finished higher in 5 and lower in 2. Its best year was 2019 (+21.2%) and its worst was 2022 (-19.0%).
Over roughly 8 years the share price changed +56.4%, a 5.8% compound annual price return (excluding dividends). In the last 12 months alone, DMXU has gained 5.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DMXU returns
1 week
-0.87%
1 month
-5.22%
3 months
-3.30%
6 months
+0.53%
Year to date
+5.50%
1 year
+5.11%
3 years
+40.19%
5 years
+18.85%
DMXU price return, excluding dividends.
DMXU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.42 | +5.39% |
| 2025 | 35.50 | +21.11% |
| 2024 | 29.32 | -0.66% |
| 2023 | 29.51 | +15.77% |
| 2022 | 25.49 | -19.01% |
| 2021 | 31.47 | +8.38% |
| 2020 | 29.04 | +8.56% |
| 2019 | 26.75 | +21.19% |
| 2018* | 22.07 | -7.72% |
DMXU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.09 | 37.13 | 37.09 | 37.13 | +0.07% | |
| 37.30 | 37.39 | 36.41 | 37.10 | -1.58% | |
| 38.11 | 38.11 | 37.20 | 37.70 | -0.55% | |
| 37.86 | 37.90 | 37.74 | 37.90 | +0.01% | |
| 37.83 | 37.94 | 37.56 | 37.90 | +1.20% | |
| 37.59 | 37.64 | 36.80 | 37.45 | -1.00% | |
| 36.94 | 38.07 | 36.94 | 37.83 | -0.58% | |
| 38.02 | 38.10 | 37.19 | 38.05 | -0.27% | |
| 38.04 | 38.21 | 38.03 | 38.15 | -0.71% | |
| 38.35 | 38.48 | 38.31 | 38.43 | +1.03% | |
| 37.94 | 38.03 | 37.94 | 38.03 | -0.43% | |
| 38.45 | 38.45 | 38.20 | 38.20 | -1.84% | |
| 38.67 | 38.91 | 38.67 | 38.91 | +0.60% | |
| 38.70 | 38.71 | 37.45 | 38.68 | +1.39% | |
| 38.05 | 38.19 | 38.01 | 38.15 | -1.11% | |
| 38.60 | 38.65 | 38.57 | 38.58 | +1.51% | |
| 38.50 | 38.50 | 37.84 | 38.01 | -0.41% | |
| 36.36 | 38.33 | 36.36 | 38.16 | -0.66% | |
| 38.42 | 38.42 | 38.41 | 38.41 | -0.84% | |
| 38.96 | 38.96 | 38.67 | 38.74 | +0.92% | |
| 38.51 | 38.51 | 38.34 | 38.39 | -0.84% | |
| 38.72 | 38.78 | 38.71 | 38.71 | -1.17% | |
| 39.28 | 39.46 | 39.17 | 39.17 | -0.45% | |
| 39.23 | 39.38 | 39.23 | 39.35 | +0.14% | |
| 39.26 | 39.31 | 39.26 | 39.29 | +0.95% | |
| 38.96 | 38.96 | 38.82 | 38.92 | +0.57% | |
| 38.82 | 39.03 | 38.70 | 38.70 | -1.00% | |
| 39.20 | 39.32 | 38.96 | 39.09 | -0.19% | |
| 39.51 | 39.51 | 39.05 | 39.16 | -0.04% | |
| 39.16 | 39.18 | 39.12 | 39.18 | -0.28% | |
| 39.39 | 39.40 | 39.29 | 39.29 | -0.56% | |
| 39.43 | 39.51 | 39.41 | 39.51 | +0.54% | |
| 39.22 | 39.33 | 39.22 | 39.30 | +0.08% | |
| 39.32 | 39.47 | 39.27 | 39.27 | +0.90% | |
| 38.87 | 38.98 | 38.87 | 38.92 | -0.37% | |
| 39.20 | 39.20 | 39.04 | 39.07 | +0.37% | |
| 39.13 | 39.13 | 38.92 | 38.92 | -1.10% | |
| 39.47 | 39.51 | 39.35 | 39.35 | -0.24% | |
| 39.57 | 39.57 | 39.41 | 39.45 | -0.14% | |
| 39.53 | 39.54 | 39.48 | 39.50 | +0.13% | |
| 39.58 | 39.58 | 39.45 | 39.45 | +1.98% | |
| 39.35 | 41.29 | 38.69 | 38.69 | -1.89% | |
| 39.53 | 39.94 | 39.30 | 39.43 | -0.08% | |
| 39.47 | 39.47 | 39.46 | 39.46 | +1.05% | |
| 39.16 | 39.16 | 38.98 | 39.06 | +0.01% | |
| 39.23 | 39.23 | 39.05 | 39.05 | +0.17% | |
| 38.76 | 38.98 | 38.76 | 38.98 | +0.82% | |
| 38.55 | 39.78 | 38.55 | 38.67 | +0.37% | |
| 38.59 | 38.62 | 38.23 | 38.52 | -0.71% | |
| 38.55 | 38.83 | 38.55 | 38.80 | +2.40% | |
| 37.92 | 41.59 | 37.89 | 37.89 | -0.44% | |
| 37.87 | 38.06 | 37.86 | 38.06 | +0.07% | |
| 38.29 | 38.30 | 37.99 | 38.04 | +0.26% | |
| 38.07 | 38.11 | 37.94 | 37.94 | +0.51% | |
| 37.82 | 37.82 | 37.74 | 37.74 | -1.28% | |
| 38.36 | 38.36 | 38.23 | 38.23 | +0.03% | |
| 38.02 | 38.22 | 38.02 | 38.22 | +1.18% | |
| 38.12 | 38.12 | 37.73 | 37.78 | -0.72% | |
| 37.91 | 38.08 | 37.91 | 38.05 | -0.51% | |
| 38.25 | 38.25 | 38.25 | 38.25 | -0.58% | |
| 38.50 | 38.56 | 38.39 | 38.47 | +0.48% | |
| 38.50 | 38.50 | 38.29 | 38.29 | +0.73% | |
| 38.34 | 38.34 | 38.01 | 38.01 | -1.12% | |
| 38.55 | 38.55 | 38.44 | 38.44 | +0.13% | |
| 39.30 | 39.30 | 38.28 | 38.39 | +0.93% | |
| 37.76 | 38.07 | 37.76 | 38.04 | -0.66% | |
| 38.44 | 38.44 | 38.29 | 38.29 | -1.40% | |
| 38.65 | 38.83 | 38.65 | 38.83 | +1.07% | |
| 38.42 | 38.42 | 38.42 | 38.42 | +1.07% | |
| 38.05 | 38.07 | 38.01 | 38.01 | -0.88% | |
| 38.10 | 38.43 | 38.04 | 38.35 | -0.00% | |
| 38.01 | 38.35 | 38.00 | 38.35 | +1.49% | |
| 37.67 | 37.92 | 37.67 | 37.79 | -0.40% | |
| 38.13 | 38.17 | 37.88 | 37.94 | +0.83% | |
| 37.65 | 37.65 | 37.57 | 37.63 | +0.20% | |
| 37.52 | 37.62 | 37.41 | 37.55 | -2.10% | |
| 37.10 | 39.82 | 37.10 | 38.36 | -0.10% | |
| 38.39 | 38.40 | 38.30 | 38.40 | -0.94% | |
| 39.19 | 39.19 | 38.76 | 38.76 | -0.04% | |
| 38.96 | 38.96 | 38.78 | 38.78 | +0.07% | |
| 38.31 | 38.98 | 38.31 | 38.75 | +0.59% | |
| 38.37 | 38.62 | 38.37 | 38.52 | +0.03% | |
| 38.51 | 38.51 | 38.51 | 38.51 | +3.08% | |
| 37.49 | 37.49 | 37.36 | 37.36 | -1.05% | |
| 37.57 | 37.75 | 37.57 | 37.75 | +0.21% | |
| 37.73 | 37.73 | 37.62 | 37.67 | +0.81% | |
| 38.12 | 38.12 | 37.37 | 37.37 | -2.85% | |
| 38.48 | 38.71 | 38.46 | 38.47 | +0.80% | |
| 38.03 | 38.35 | 38.03 | 38.16 | -0.48% | |
| 38.44 | 38.44 | 38.26 | 38.34 | +0.53% | |
| 38.13 | 38.17 | 38.13 | 38.14 | -0.20% | |
| 38.37 | 38.37 | 38.18 | 38.22 | +0.08% | |
| 38.08 | 38.19 | 38.08 | 38.19 | +0.07% | |
| 38.17 | 38.17 | 38.14 | 38.16 | -0.35% | |
| 38.32 | 38.32 | 38.26 | 38.30 | +1.06% | |
| 38.03 | 38.06 | 37.90 | 37.90 | -0.05% | |
| 37.48 | 37.91 | 37.48 | 37.91 | +0.69% | |
| 37.05 | 37.66 | 37.05 | 37.65 | +1.62% | |
| 37.09 | 37.24 | 37.06 | 37.06 | -0.83% | |
| 37.40 | 37.40 | 37.32 | 37.36 | +0.87% | |
| 37.21 | 37.21 | 37.04 | 37.04 | -1.60% | |
| 37.70 | 37.81 | 37.64 | 37.64 | -0.37% | |
| 37.42 | 37.78 | 37.42 | 37.78 | +0.74% | |
| 37.37 | 37.50 | 37.27 | 37.50 | -0.64% | |
| 37.86 | 37.86 | 37.73 | 37.74 | -0.19% | |
| 37.72 | 37.94 | 37.72 | 37.81 | +1.21% | |
| 37.93 | 37.93 | 37.33 | 37.36 | -1.72% | |
| 37.81 | 38.02 | 37.81 | 38.02 | +2.72% | |
| 36.75 | 37.01 | 36.75 | 37.01 | +1.19% | |
| 36.83 | 36.91 | 36.53 | 36.58 | -1.35% | |
| 37.10 | 37.19 | 37.07 | 37.07 | -0.27% | |
| 36.70 | 37.18 | 36.70 | 37.18 | +2.50% | |
| 36.34 | 36.37 | 36.24 | 36.27 | -0.79% | |
| 36.57 | 36.57 | 36.55 | 36.56 | -0.88% | |
| 36.88 | 36.88 | 36.88 | 36.88 | -0.23% | |
| 36.86 | 36.96 | 36.86 | 36.96 | +0.38% | |
| 36.95 | 37.18 | 36.50 | 36.82 | -0.83% | |
| 37.09 | 37.13 | 37.07 | 37.13 | +0.18% | |
| 37.22 | 37.22 | 37.06 | 37.06 | -1.82% | |
| 37.81 | 37.81 | 37.67 | 37.75 | -0.40% | |
| 38.05 | 38.05 | 37.80 | 37.90 | +1.42% | |
| 37.44 | 37.44 | 37.37 | 37.37 | -0.38% | |
| 37.54 | 37.54 | 37.35 | 37.52 | 0.00% | |
| 35.66 | 37.55 | 35.66 | 37.52 | +0.97% | |
| 36.71 | 37.16 | 36.71 | 37.16 | +0.55% | |
| 36.95 | 37.16 | 36.87 | 36.95 | +0.07% | |
| 36.55 | 36.94 | 36.55 | 36.93 | -0.06% | |
| 32.92 | 37.04 | 32.92 | 36.95 | +3.83% | |
| 35.25 | 35.59 | 35.07 | 35.59 | -0.01% | |
| 35.45 | 35.66 | 35.42 | 35.59 | +0.39% | |
| 35.23 | 35.49 | 35.23 | 35.46 | -0.67% | |
| 35.75 | 35.93 | 35.65 | 35.69 | +1.57% | |
| 34.66 | 35.14 | 34.53 | 35.14 | +3.13% | |
| 34.12 | 34.21 | 34.08 | 34.08 | +0.57% | |
| 34.24 | 34.27 | 33.88 | 33.88 | -1.33% | |
| 34.61 | 34.70 | 34.09 | 34.34 | -2.13% | |
| 35.08 | 35.08 | 35.08 | 35.08 | +1.26% | |
| 34.26 | 34.65 | 34.26 | 34.65 | -0.07% | |
| 34.38 | 35.25 | 34.38 | 34.67 | +2.17% | |
| 34.84 | 34.84 | 33.94 | 33.94 | -2.85% | |
| 34.45 | 34.93 | 34.45 | 34.93 | -0.20% | |
| 35.38 | 35.38 | 35.00 | 35.00 | -1.72% | |
| 35.79 | 35.81 | 34.71 | 35.62 | +0.22% | |
| 35.46 | 35.54 | 35.42 | 35.54 | +1.83% | |
| 35.53 | 35.53 | 34.84 | 34.90 | -1.36% | |
| 35.50 | 35.50 | 35.38 | 35.38 | -1.37% | |
| 35.85 | 35.88 | 35.80 | 35.88 | -0.44% | |
| 36.10 | 36.10 | 36.04 | 36.04 | +0.15% | |
| 35.20 | 35.98 | 35.01 | 35.98 | +0.77% | |
| 35.61 | 35.72 | 35.61 | 35.71 | -0.87% | |
| 36.34 | 36.38 | 36.02 | 36.02 | -2.02% | |
| 36.49 | 36.83 | 36.49 | 36.76 | +1.38% | |
| 36.09 | 36.37 | 35.56 | 36.26 | -3.42% | |
| 37.52 | 37.55 | 37.37 | 37.55 | -2.03% | |
| 38.48 | 38.48 | 38.30 | 38.32 | -0.12% | |
| 38.46 | 38.46 | 38.18 | 38.37 | +0.12% | |
| 38.33 | 38.44 | 37.90 | 38.33 | +0.88% | |
| 37.94 | 38.02 | 37.00 | 37.99 | +0.31% | |
| 37.98 | 37.98 | 37.40 | 37.87 | -0.53% | |
| 37.67 | 38.13 | 37.67 | 38.07 | +0.78% | |
| 37.69 | 37.78 | 37.64 | 37.78 | -0.15% | |
| 37.81 | 38.07 | 37.81 | 37.84 | -0.18% | |
| 37.76 | 37.90 | 37.70 | 37.90 | -0.17% | |
| 37.95 | 38.10 | 37.93 | 37.97 | 0.00% | |
| 38.43 | 38.43 | 37.78 | 37.97 | -1.10% | |
| 38.33 | 38.39 | 38.16 | 38.39 | +0.85% | |
| 38.14 | 38.14 | 38.07 | 38.07 | +0.51% | |
| 37.64 | 37.87 | 37.64 | 37.87 | +1.50% | |
| 37.19 | 37.34 | 37.19 | 37.32 | +2.02% | |
| 36.73 | 36.73 | 36.50 | 36.58 | -1.16% | |
| 37.33 | 37.33 | 36.97 | 37.01 | +0.22% | |
| 36.94 | 36.94 | 36.70 | 36.92 | -0.34% | |
| 36.95 | 37.05 | 36.93 | 37.05 | +0.43% | |
| 37.17 | 37.17 | 36.89 | 36.89 | -0.85% | |
| 36.97 | 37.21 | 36.97 | 37.21 | +0.93% | |
| 36.94 | 36.94 | 36.60 | 36.87 | -1.09% | |
| 37.11 | 37.28 | 37.09 | 37.28 | +1.42% | |
| 36.79 | 36.81 | 36.72 | 36.75 | +0.83% | |
| 36.26 | 36.48 | 36.13 | 36.45 | +0.17% | |
| 36.44 | 36.45 | 36.27 | 36.39 | +0.64% | |
| 35.80 | 36.16 | 35.74 | 36.16 | +1.06% | |
| 35.88 | 35.90 | 35.76 | 35.78 | -1.49% | |
| 36.28 | 36.37 | 36.23 | 36.32 | -0.12% | |
| 36.39 | 36.41 | 36.36 | 36.36 | +0.32% | |
| 36.18 | 36.25 | 36.18 | 36.25 | +0.25% | |
| 36.39 | 36.39 | 36.12 | 36.16 | -0.70% | |
| 36.40 | 36.41 | 36.33 | 36.41 | +0.69% | |
| 35.98 | 36.16 | 35.98 | 36.16 | +1.13% | |
| 35.66 | 35.83 | 35.66 | 35.76 | -0.40% | |
| 35.98 | 35.98 | 35.90 | 35.90 | -0.66% | |
| 36.14 | 36.15 | 36.09 | 36.14 | +0.44% | |
| 35.83 | 35.99 | 35.83 | 35.98 | +1.34% | |
| 35.59 | 35.62 | 35.00 | 35.50 | +0.89% | |
| 35.32 | 35.32 | 35.11 | 35.19 | -0.65% | |
| 35.34 | 35.42 | 35.23 | 35.42 | +0.31% | |
| 35.33 | 37.67 | 35.20 | 35.31 | -0.16% | |
| 35.32 | 35.37 | 35.32 | 35.37 | +0.20% | |
| 35.22 | 35.30 | 34.92 | 35.29 | +0.06% | |
| 35.33 | 35.33 | 35.22 | 35.27 | +0.75% | |
| 35.48 | 35.48 | 34.96 | 35.01 | +0.30% | |
| 34.95 | 34.98 | 34.44 | 34.91 | -2.04% | |
| 35.66 | 35.73 | 35.21 | 35.63 | +0.78% | |
| 35.57 | 35.63 | 35.36 | 35.36 | -1.14% | |
| 35.89 | 35.89 | 35.69 | 35.77 | -0.28% | |
| 36.05 | 36.06 | 35.22 | 35.87 | +1.00% | |
| 35.76 | 35.78 | 35.50 | 35.51 | -0.83% | |
| 35.66 | 35.85 | 35.66 | 35.81 | +0.50% | |
| 35.32 | 35.63 | 35.08 | 35.63 | +1.22% | |
| 35.21 | 35.45 | 35.20 | 35.20 | -0.23% | |
| 35.26 | 35.33 | 34.57 | 35.28 | -0.57% | |
| 34.37 | 35.68 | 34.37 | 35.49 | +0.01% | |
| 35.67 | 35.71 | 35.47 | 35.48 | +0.11% | |
| 35.42 | 35.44 | 35.37 | 35.44 | +0.50% | |
| 35.68 | 35.68 | 35.17 | 35.27 | +0.28% | |
| 35.30 | 35.35 | 34.48 | 35.17 | -0.55% | |
| 35.27 | 35.40 | 35.22 | 35.36 | +0.37% | |
| 35.22 | 35.23 | 35.17 | 35.23 | +1.44% | |
| 34.67 | 34.77 | 34.66 | 34.73 | +0.88% | |
| 34.43 | 34.43 | 34.26 | 34.43 | +0.17% | |
| 34.20 | 34.37 | 34.09 | 34.37 | +1.66% | |
| 33.81 | 33.81 | 33.81 | 33.81 | -1.55% | |
| 34.30 | 34.39 | 34.18 | 34.34 | -0.12% | |
| 34.38 | 34.45 | 34.21 | 34.38 | -1.60% | |
| 35.26 | 35.26 | 34.81 | 34.94 | -1.23% | |
| 35.37 | 35.43 | 35.31 | 35.38 | -0.07% | |
| 35.62 | 35.77 | 35.38 | 35.40 | -1.21% | |
| 35.76 | 35.84 | 35.76 | 35.84 | +0.59% | |
| 35.63 | 35.63 | 35.63 | 35.63 | +0.99% | |
| 35.22 | 35.28 | 35.15 | 35.28 | +1.05% | |
| 34.75 | 34.94 | 34.66 | 34.91 | +0.24% | |
| 34.97 | 34.97 | 34.82 | 34.82 | -0.41% | |
| 34.72 | 35.04 | 34.72 | 34.97 | +0.72% | |
| 34.82 | 34.82 | 34.67 | 34.72 | -1.08% | |
| 35.02 | 35.15 | 35.02 | 35.10 | -0.05% | |
| 35.24 | 35.24 | 35.04 | 35.12 | -0.49% | |
| 35.26 | 35.36 | 35.26 | 35.29 | -0.31% | |
| 35.55 | 35.66 | 34.56 | 35.40 | -0.91% | |
| 35.66 | 35.78 | 35.66 | 35.73 | -0.08% | |
| 35.71 | 35.76 | 35.71 | 35.76 | +0.63% | |
| 35.49 | 35.55 | 35.43 | 35.53 | +0.37% | |
| 35.38 | 35.89 | 35.37 | 35.40 | +0.49% | |
| 35.22 | 35.34 | 35.11 | 35.23 | -0.45% | |
| 35.46 | 35.49 | 35.33 | 35.39 | -0.63% | |
| 35.59 | 35.61 | 35.59 | 35.61 | +0.74% | |
| 35.22 | 35.36 | 35.15 | 35.35 | +0.18% | |
| 35.36 | 35.37 | 35.23 | 35.29 | +0.61% | |
| 35.06 | 35.14 | 34.94 | 35.07 | +0.74% | |
| 34.55 | 34.82 | 34.48 | 34.82 | +0.80% | |
| 34.52 | 34.54 | 34.51 | 34.54 | +0.95% | |
| 34.91 | 34.91 | 34.17 | 34.22 | -2.33% | |
| 35.02 | 35.03 | 35.00 | 35.03 | -0.82% | |
| 35.43 | 35.43 | 35.24 | 35.32 | — |