Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF (XBCU.L) LSE

42.99

+0.16(+0.37%)

Updated at September 29 02:13PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	42.99	42.99	42.99	42.99	42.99	850
September 26, 2025	42.83	42.83	42.83	42.83	42.83	0
September 25, 2025	42.52	42.52	42.52	42.52	42.52	0
September 24, 2025	42.05	42.37	42.37	42.37	42.05	134
September 23, 2025	42.14	42.14	42.14	42.14	42.14	0
September 22, 2025	41.85	41.85	41.85	41.85	41.85	0
September 19, 2025	41.67	41.74	41.74	41.74	41.67	4,388
September 18, 2025	41.6	41.6	41.6	41.6	41.6	0
September 17, 2025	42.05	42.03	42.03	42.05	41.93	307
September 16, 2025	42.18	42.18	42.18	42.18	42.18	0
September 15, 2025	41.73	41.92	41.92	41.73	41.73	30
September 12, 2025	41.76	41.76	41.76	41.76	41.76	0
September 11, 2025	41.51	41.47	41.47	41.51	41.47	1,900
September 10, 2025	41.47	41.47	41.47	41.47	41.47	0
September 09, 2025	41.3	41.3	41.3	41.3	41.3	0
September 08, 2025	41.32	41.32	41.32	41.32	41.32	0
September 05, 2025	40.99	40.99	40.99	40.99	40.99	0
September 04, 2025	41.26	41.26	41.26	41.26	41.26	0
September 03, 2025	41.5	41.5	41.5	41.5	41.5	0
September 02, 2025	41.42	41.42	41.42	41.42	41.42	50
September 01, 2025	41.13	41.13	41.13	41.13	41.13	0
August 29, 2025	40.68	40.81	40.81	40.81	40.68	50
August 28, 2025	40.49	40.47	40.47	40.49	40.47	2,146
August 27, 2025	40.22	40.22	40.22	40.22	40.22	0
August 26, 2025	40.24	40.23	40.23	40.24	40.23	52,058
August 22, 2025	40.38	40.38	40.38	40.38	40.38	0
August 21, 2025	40.11	40.11	40.11	40.11	40.11	0
August 20, 2025	39.72	39.92	39.92	39.92	39.72	2,575
August 19, 2025	40	39.68	39.68	40	39.68	1,015
August 18, 2025	40.01	40.01	40.01	40.01	40.01	0
August 15, 2025	40.26	40.26	40.26	40.26	40.26	0
August 14, 2025	40.15	40.15	40.15	40.15	40.15	0
August 13, 2025	40.13	40.13	40.13	40.13	40.13	0
August 12, 2025	40.29	40.28	40.28	40.29	40.28	405
August 11, 2025	40.34	40.34	40.34	40.34	40.34	0
August 08, 2025	40.69	40.67	40.67	40.72	40.67	3,416
August 07, 2025	40.66	40.56	40.56	40.66	40.56	5,800
August 06, 2025	40.64	40.64	40.64	40.64	40.64	0
August 05, 2025	40.57	40.37	40.37	40.57	40.37	1,210
August 04, 2025	40.49	40.49	40.49	40.49	40.49	0
August 01, 2025	40.78	40.45	40.45	40.78	40.45	124
July 31, 2025	40.66	40.66	40.66	40.66	40.66	0
July 30, 2025	42.17	42.17	42.17	42.17	42.17	0
July 29, 2025	42.28	42.28	42.28	42.28	42.28	0
July 28, 2025	41.98	41.98	41.98	41.98	41.98	0
July 25, 2025	42.18	42.18	42.18	42.18	42.18	0
July 24, 2025	42.63	42.56	42.56	42.63	42.56	7,330
July 23, 2025	42.72	42.72	42.72	42.72	42.72	0
July 22, 2025	42.52	42.6	42.6	42.6	42.52	599,035
July 21, 2025	42.59	42.59	42.59	42.59	42.59	0
July 18, 2025	42.67	42.55	42.55	42.67	42.55	173
July 17, 2025	42.2	42.2	42.2	42.2	42.2	0
July 16, 2025	42.29	42.17	42.17	42.29	42.12	384
July 15, 2025	42.25	42.25	42.25	42.25	42.25	0
July 14, 2025	42.21	42.21	42.21	42.21	42.21	0
July 11, 2025	42.54	42.54	42.54	42.54	42.54	0
July 10, 2025	41.93	41.93	41.93	41.93	41.93	0
July 09, 2025	41.64	41.64	41.64	41.64	41.64	0
July 08, 2025	41.36	41.31	41.31	41.42	41.31	234
July 07, 2025	41.25	41.25	41.25	41.25	41.25	0