Xtrackers MSCI USA UCITS ETF - XD9C.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	152.9	152.96	152.96	153.1	152.76	8,528
December 03, 2025	152.72	152.6	152.6	152.76	152.02	8,683
December 02, 2025	151.9	152.26	152.26	152.86	151.9	10,204
December 01, 2025	151.74	152.3	152.3	152.3	151.68	26,065
November 28, 2025	152.22	152.48	152.48	152.68	152.1	46,388
November 27, 2025	152.72	152.06	152.06	152.72	151.86	949
November 26, 2025	151.68	151.86	151.86	151.86	151.36	8,592
November 25, 2025	149.66	149.66	149.66	149.66	149.08	10,420
November 24, 2025	147.86	149.4	149.4	149.4	147.86	4,089
November 21, 2025	146	145.98	145.98	146.4	145.42	5,566
November 20, 2025	150.18	151.08	151.08	151.16	149.82	20,280
November 19, 2025	147.98	149.26	149.26	149.26	147.98	2,506
November 18, 2025	148.32	148.12	148.12	148.5	147.24	3,695
November 17, 2025	151.36	150.14	150.14	151.4	150.14	4,821
November 14, 2025	150.4	150.1	150.1	150.4	149.12	6,195
November 13, 2025	153.4	151.54	151.54	153.4	151.54	3,754
November 12, 2025	153.76	153.08	153.08	153.76	153.08	7,840
November 11, 2025	152.54	152.74	152.74	152.74	152.46	6,170
November 10, 2025	151.68	152.26	152.26	152.36	151.62	6,152
November 07, 2025	150.92	149.36	149.36	150.94	149.36	7,784
November 06, 2025	151.78	150.66	150.66	152.4	150.66	13,050
November 05, 2025	151.34	152	152	152	151.34	4,199
November 04, 2025	152.12	152.44	152.44	152.6	151.84	7,060
November 03, 2025	153.78	153.18	153.18	154.04	153	9,572
October 31, 2025	153.86	153.78	153.78	154.26	153.56	5,088
October 30, 2025	153.86	153.68	153.68	154.16	153.68	4,773
October 29, 2025	154.66	154.76	154.76	154.88	154.66	6,225
October 28, 2025	154.04	154.26	154.26	154.36	154.04	4,527
October 27, 2025	153.7	153.74	153.74	153.74	153.6	5,532
October 24, 2025	151.64	152.24	152.24	152.52	151.44	2,846
October 23, 2025	150.58	150.66	150.66	150.82	150.46	4,083
October 22, 2025	151.3	150.58	150.58	151.38	150.52	5,361
October 21, 2025	151	151	151	151.16	150.96	6,613
October 20, 2025	150.06	150.96	150.96	150.96	150	8,668
October 17, 2025	147.5	149.12	149.12	149.3	147.2	11,062
October 16, 2025	150.1	149.96	149.96	150.46	149.94	11,098
October 15, 2025	150.3	150.78	150.78	150.98	150.3	7,275
October 14, 2025	148.12	148.72	148.72	148.72	148.06	14,105
October 13, 2025	149.26	149.3	149.3	149.6	148.9	6,398
October 10, 2025	151.64	151	151	151.72	151	5,303
October 09, 2025	151.82	151.28	151.28	151.84	151.28	16,116
October 08, 2025	150.88	151.7	151.7	151.7	150.88	13,998
October 07, 2025	151.28	151	151	151.52	151	8,119
October 06, 2025	151.42	151.4	151.4	151.56	151.08	6,466
October 03, 2025	151.44	151.52	151.52	151.52	151.18	5,142
October 02, 2025	150.98	150.88	150.88	151.34	150.88	10,161
October 01, 2025	149.16	150.36	150.36	150.36	149.16	5,694
September 30, 2025	149.7	149.52	149.52	149.8	149.52	22,700
September 29, 2025	150.02	149.8	149.8	150.32	149.8	5,525
September 26, 2025	148.94	149.04	149.04	149.52	148.68	20,136
September 25, 2025	149.34	148.72	148.72	149.44	148.7	9,579
September 24, 2025	150.28	149.86	149.86	150.32	149.8	11,765
September 23, 2025	150.84	150.66	150.66	150.86	150.66	6,386
September 22, 2025	149.84	150.12	150.12	150.12	149.72	3,571
September 19, 2025	149.36	149.8	149.8	149.8	149.34	8,016
September 18, 2025	149.42	149.66	149.66	150.02	149.24	26,126
September 17, 2025	148.92	148.68	148.68	149	148.68	7,414
September 16, 2025	149.28	148.9	148.9	149.46	148.88	9,903
September 15, 2025	148.56	149.04	149.04	149.14	148.4	8,868
September 12, 2025	148.34	148.4	148.4	148.46	148.3	2,396

Xtrackers MSCI USA UCITS ETF (XD9C.SW) SIX