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

47.47

+0.605(+1.29%)

Updated at December 05 03:50PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	47.31	47.47	47.47	47.69	47.19	9,358
December 04, 2025	46.88	46.87	46.87	46.88	46.79	4,246
December 03, 2025	46.72	47.02	47.02	47.02	46.69	9
December 02, 2025	46.85	46.32	46.32	46.86	46.32	29,624
December 01, 2025	46.48	46.69	46.69	46.69	46.47	124
November 28, 2025	46.08	46.19	46.19	46.19	46.08	6
November 27, 2025	45.4	45.4	45.4	45.4	45.4	0
November 26, 2025	45.36	45.36	45.36	45.36	45.36	0
November 25, 2025	45.03	45.03	45.03	45.03	45.03	30
November 24, 2025	44.79	44.79	44.79	44.79	44.79	0
November 21, 2025	44.43	44.7	44.7	44.7	44.37	21
November 20, 2025	45.07	45.03	45.03	45.07	45.03	76
November 19, 2025	45.39	45.06	45.06	45.39	45.06	125
November 18, 2025	44.63	44.88	44.88	44.9	44.63	335
November 17, 2025	45.18	45.1	45.1	45.18	45.1	2,884
November 14, 2025	45.91	45.41	45.41	45.91	45.41	63
November 13, 2025	46.18	46.2	46.2	46.2	46.18	1,705
November 12, 2025	45.85	46.07	46.07	46.07	45.82	1,723
November 11, 2025	45.45	45.59	45.59	45.59	45.45	118
November 10, 2025	45.3	45.06	45.06	45.3	45.06	503
November 07, 2025	44.7	44.57	44.57	44.7	44.57	5
November 06, 2025	44.72	44.39	44.39	44.72	44.39	5
November 05, 2025	44.31	44.49	44.49	44.49	44.31	20
November 04, 2025	44.45	44.45	44.45	44.45	44.45	0
November 03, 2025	44.87	44.62	44.62	44.87	44.62	247,125
October 31, 2025	44.54	44.42	44.42	44.54	44.42	25
October 30, 2025	44.3	44.32	44.32	44.32	44.29	1,189
October 29, 2025	44.43	44.43	44.43	44.43	44.43	0
October 28, 2025	43.53	44	44	44	43.53	503
October 27, 2025	44.42	44.27	44.27	44.42	44.27	1,600
October 24, 2025	44.44	44.84	44.84	44.84	44.43	2,262
October 23, 2025	44.79	45.01	45.01	45.01	44.79	54
October 22, 2025	44.14	44.08	44.08	44.14	44.06	2,700
October 21, 2025	44.84	44.14	44.14	44.84	44.14	143
October 20, 2025	44.72	45.22	45.22	45.22	44.72	120
October 17, 2025	44.64	44.41	44.41	44.64	44.25	1,676
October 16, 2025	44.57	44.93	44.93	44.93	44.57	1,789
October 15, 2025	44.4	44.45	44.45	44.45	44.4	10
October 14, 2025	44.1	44.06	44.06	44.1	44.06	60
October 13, 2025	44.38	44.38	44.38	44.38	44.38	0
October 10, 2025	44.05	43.72	43.72	44.05	43.72	1,685
October 09, 2025	44.56	44.42	44.42	44.56	44.35	3,166
October 08, 2025	44.56	44.56	44.56	44.56	44.56	0
October 07, 2025	44.12	44.34	44.34	44.34	44.12	102
October 06, 2025	44.2	44.07	44.07	44.2	44.07	5
October 03, 2025	43.63	43.88	43.88	43.88	43.63	2
October 02, 2025	43.37	43.37	43.37	43.37	43.37	0
October 01, 2025	43.36	43.25	43.25	43.36	43.25	22
September 30, 2025	42.97	42.97	42.97	42.97	42.97	0
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