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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	147.52	148.22	148.22	148.3	147.52	2,793
September 10, 2025	147.44	147.4	147.4	147.78	147.18	1,988
September 09, 2025	146.86	146.58	146.58	146.86	146.46	2,586
September 08, 2025	146.46	146.36	146.36	146.46	146.36	6,291
September 05, 2025	147.2	145.96	145.96	147.2	145.96	2,311
September 04, 2025	145.62	145.46	145.46	145.72	145.46	2,212
September 03, 2025	145.3	145.34	145.34	145.34	145.02	1,654
September 02, 2025	145.86	144.08	144.08	145.86	144.08	7,198
September 01, 2025	145.9	146.02	146.02	146.02	145.66	332
August 29, 2025	146.56	145.56	145.56	146.56	145.56	4,320
August 28, 2025	146.32	146.16	146.16	146.38	146.08	7,501
August 27, 2025	145.9	146.14	146.14	146.18	145.9	2,473
August 26, 2025	145.22	145.46	145.46	145.46	145.22	7,164
August 25, 2025	145.56	145.56	145.56	145.56	145.56	292
August 22, 2025	143.58	145.7	145.7	145.8	143.58	2,853
August 21, 2025	144.34	144.12	144.12	144.34	143.6	8,181
August 20, 2025	144.44	143.98	143.98	144.54	143.34	4,645
August 19, 2025	145.56	145.72	145.72	145.72	145.38	3,217
August 18, 2025	145.54	145.64	145.64	145.64	145.38	4,775
August 15, 2025	146.4	145.84	145.84	146.4	145.7	3,801
August 14, 2025	145.9	145.94	145.94	145.98	145.36	4,287
August 13, 2025	145.62	145.98	145.98	146.26	145.62	2,759
August 12, 2025	144.12	144.66	144.66	144.66	144	2,106
August 11, 2025	144.8	144.6	144.6	144.84	144.56	3,487
August 08, 2025	143.76	144.24	144.24	144.4	143.72	2,510
August 07, 2025	143.94	143.7	143.7	144.46	143.7	4,885
August 06, 2025	143.02	142.56	142.56	143.04	142.56	1,788
August 05, 2025	143.36	142.38	142.38	143.38	142.38	3,601
August 04, 2025	142.02	142.88	142.88	142.88	142	7,795
July 31, 2025	145.46	145.3	145.3	145.54	144.92	8,838
July 30, 2025	144.48	144.28	144.28	144.48	144.28	2,129
July 29, 2025	145	144.62	144.62	145	144.6	3,869

Xtrackers MSCI USA UCITS ETF (XD9C.SW) SIX