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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	151.32	152.24	152.24	152.24	151.32	6,698
February 19, 2026	152.18	151.46	151.46	152.18	151.36	7,580
February 18, 2026	151.94	152.54	152.54	152.54	151.5	5,733
February 17, 2026	150.56	151.1	151.1	151.1	149.9	8,955
February 16, 2026	151.4	151.16	151.16	151.5	151.1	4,674
February 13, 2026	150.78	151.46	151.46	151.46	150.3	25,454
February 12, 2026	153.84	151.68	151.68	153.98	151.68	6,526
February 11, 2026	153.6	153.1	153.1	154.36	153.1	4,585
February 10, 2026	154	153.92	153.92	154.42	153.84	16,052
February 09, 2026	153.86	154.02	154.02	154.02	152.78	21,915
February 06, 2026	149.84	152.3	152.3	152.3	149.7	12,019
February 05, 2026	152.46	149.9	149.9	152.56	149.9	15,652
February 04, 2026	153.06	152.44	152.44	153.06	152.44	3,786
February 03, 2026	154.82	153.58	153.58	154.94	153.58	10,835
February 02, 2026	152.22	154.42	154.42	154.42	152.22	7,209
January 30, 2026	152.94	153.52	153.52	154	152.64	28,775
January 29, 2026	155.02	152.88	152.88	155.12	152.88	11,949
January 28, 2026	155.14	155	155	155.18	154.9	4,738
January 27, 2026	154.5	154.9	154.9	154.9	154.46	5,183
January 26, 2026	153.22	154.2	154.2	154.3	152.84	11,156
January 23, 2026	153.26	153.68	153.68	153.68	152.96	8,369
January 22, 2026	153.52	153.22	153.22	153.52	153.1	7,350
January 21, 2026	151.34	152.38	152.38	152.38	150.52	9,487
January 20, 2026	151.84	152.5	152.5	152.5	151.38	10,745
January 19, 2026	152.7	152.28	152.28	152.7	152.18	4,224
January 16, 2026	154.82	154.16	154.16	154.82	154.16	3,586
January 15, 2026	154.14	154.82	154.82	154.86	154.14	3,500
January 14, 2026	154.38	153.42	153.42	154.38	153.38	4,445
January 13, 2026	154.9	154.42	154.42	155.28	154.42	5,561
January 12, 2026	153.96	154.74	154.74	154.74	153.8	8,669
January 09, 2026	153.9	154.7	154.7	154.7	153.8	3,562
January 08, 2026	153.62	153.78	153.78	153.94	153.62	12,343
January 07, 2026	154.3	154.52	154.52	154.52	154.3	5,373
January 06, 2026	153.42	153.8	153.8	154.16	153.42	8,580
January 05, 2026	152.8	153.72	153.72	153.72	152.8	21,313
December 30, 2025	153.54	153.58	153.58	153.6	153.4	8,378
December 29, 2025	154.04	153.7	153.7	154.06	153.42	12,204
December 23, 2025	153	153.32	153.32	153.34	152.86	21,239
December 22, 2025	153.46	153.04	153.04	153.46	152.66	4,884
December 19, 2025	151.42	151.94	151.94	152	151	3,726
December 18, 2025	150.32	151.2	151.2	151.2	150.32	2,531
December 17, 2025	151.64	150.7	150.7	152.02	150.7	4,306
December 16, 2025	151.42	151.18	151.18	151.62	150.96	3,451
December 15, 2025	152.44	152.28	152.28	152.96	151.8	5,457
December 12, 2025	153.7	151.74	151.74	153.76	151.74	5,610
December 11, 2025	152.26	153.14	153.14	153.14	152.24	5,722
December 10, 2025	152.84	152.74	152.74	152.84	152.58	1,847
December 09, 2025	152.88	152.94	152.94	152.94	152.88	3,436
December 08, 2025	153.48	153.02	153.02	153.5	153.02	6,126
December 05, 2025	153.36	153.4	153.4	153.92	153.36	3,761
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

Xtrackers MSCI USA UCITS ETF (XD9C.SW) SIX