Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF 2C (XBCU.L) LSE

55.42

-0.25(-0.45%)

Updated at April 02 03:21PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	55.86	55.42	55.42	55.86	55.42	17,104
April 01, 2026	55.89	55.67	55.67	55.9	55.51	31,181
March 31, 2026	56.39	56.44	56.44	56.53	56.36	692
March 30, 2026	56.7	56.4	56.4	56.7	56.35	1,230
March 27, 2026	55.75	56.2	56.2	56.2	55.75	18,937
March 26, 2026	55.45	55.6	55.6	55.6	55.38	3,656
March 25, 2026	54.8	55.24	55.24	55.24	54.78	4,334
March 24, 2026	54.87	54.82	54.82	54.9	54.82	4,936
March 23, 2026	55.95	54.76	54.76	55.96	54.52	37,505
March 20, 2026	56.55	56.12	56.12	56.55	56.12	3,911
March 19, 2026	57.11	56.44	56.44	57.11	56.39	6,871
March 18, 2026	56.93	57.36	57.36	57.37	56.93	4,024
March 17, 2026	57.51	57.11	57.11	57.53	57.11	4,556
March 16, 2026	57.34	57.52	57.52	57.63	57.33	6,059
March 13, 2026	58.29	57.73	57.73	58.29	57.73	4,003
March 12, 2026	58.46	58.22	58.22	58.46	57.99	7,420
March 11, 2026	56.63	57.15	57.15	57.15	56.63	2,009
March 10, 2026	56.8	56.47	56.47	56.8	56.47	2,322
March 09, 2026	57.96	57.02	57.02	58.23	57.02	18,429
March 06, 2026	54.47	56.32	56.32	56.33	54.47	20,881
March 05, 2026	55.06	54.77	54.77	55.08	54.72	20,035
March 04, 2026	55.15	54.58	54.58	55.15	54.58	1,542
March 03, 2026	55.22	55.09	55.09	55.65	55.09	37,839
March 02, 2026	56.03	54.77	54.77	56.03	54.77	695
February 27, 2026	53.88	54.12	54.12	54.16	53.88	11,480
February 26, 2026	53.05	53.61	53.61	53.61	53.05	3,985
February 25, 2026	53.52	53.8	53.8	53.8	53.49	86
February 24, 2026	53.36	53.23	53.23	53.36	53.16	8,717
February 23, 2026	53.34	53.34	53.34	53.34	53.31	282
February 20, 2026	52.42	52.83	0	52.83	52.42	19
February 19, 2026	51.99	52.16	0	52.17	51.99	801
February 18, 2026	51.13	51.74	0	51.74	51.13	954
February 17, 2026	51.1	50.79	0	51.1	50.79	8,177
February 16, 2026	51.33	51.37	0	51.37	51.3	393
February 13, 2026	51.58	51.74	0	51.74	51.38	2,953
February 12, 2026	53	51.66	0	53	51.66	948
February 11, 2026	53.25	53.05	0	53.25	53.05	18
February 10, 2026	52.4	52.33	0	52.54	52.33	4,708
February 09, 2026	51.94	52.63	0	52.63	51.85	862
February 06, 2026	51.46	52.22	0	52.22	51.46	495
February 05, 2026	52.05	51.48	0	52.05	51.48	22
February 04, 2026	53	52.55	0	53.05	52.54	2,958
February 03, 2026	51.83	52.65	0	52.65	51.8	7,446
February 02, 2026	52.01	51.05	0	52.01	51.05	5,933
January 30, 2026	55.16	55.04	0	55.19	54.58	37,389
January 29, 2026	56.85	56.02	0	56.85	56.02	61
January 28, 2026	55.43	55.51	0	55.52	55.14	1,585
January 27, 2026	54.38	54.42	0	54.42	53.95	7,116
January 26, 2026	54.61	54.52	0	54.65	54.5	8,447
January 23, 2026	52.74	53.46	0	53.46	52.74	5,510
January 22, 2026	52.33	52.56	0	52.56	52.2	3,625
January 21, 2026	52.42	52.3	0	52.42	52.3	126
January 20, 2026	51.43	51.54	0	51.54	51.33	14,040
January 19, 2026	50.9	51.27	0	51.27	50.9	261,744
January 16, 2026	50.48	50.39	0	50.83	50.28	3,416
January 15, 2026	50.26	50.22	0	50.43	50.22	7,331
January 14, 2026	51.53	51.3	0	51.53	51.3	3,787
January 13, 2026	51.04	51.04	0	51.04	51.04	0
January 12, 2026	50.33	50.71	0	50.71	50.33	7,861
January 09, 2026	49.17	49.57	0	49.57	49.14	2,192