Xtrackers MSCI USA UCITS ETF - XD9D.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.69	22.27	22.27	22.69	22.26	1,603
November 06, 2025	22.85	22.6	22.6	22.94	22.6	1,666
November 05, 2025	22.83	23	23	23	22.82	904
November 04, 2025	22.85	22.96	22.96	22.96	22.85	5,259
November 03, 2025	23.05	23.06	23.06	23.16	23	857
October 31, 2025	23.08	23.03	23.03	23.11	23.01	5,811
October 30, 2025	23.03	23.02	23.02	23.04	22.98	1,870
October 29, 2025	23.07	22.98	22.98	23.07	22.96	590
October 28, 2025	22.88	22.91	22.91	22.94	22.87	2,890
October 27, 2025	22.88	22.87	22.87	22.88	22.83	58
October 24, 2025	22.59	22.71	22.71	22.71	22.57	2,194
October 23, 2025	22.46	22.47	22.47	22.47	22.41	14
October 22, 2025	22.54	22.38	22.38	22.56	22.38	548
October 21, 2025	22.43	22.53	22.53	22.57	22.43	4,303
October 20, 2025	22.27	22.4	22.4	22.4	22.21	6,135
October 17, 2025	21.77	21.96	21.96	22.06	21.7	933
October 16, 2025	22.28	22.23	22.23	22.32	22.23	652
October 15, 2025	22.26	22.3	22.3	22.44	22.26	1,194
October 14, 2025	22.14	22.19	22.19	22.19	22.01	1,867
October 13, 2025	22.19	22.31	22.31	22.31	22.15	7,141
October 10, 2025	22.61	22.13	22.13	22.62	22.13	8,347
October 09, 2025	22.57	22.59	22.59	22.59	22.56	723
October 08, 2025	22.43	22.54	22.54	22.54	22.41	723
October 07, 2025	22.35	22.3	22.3	22.46	22.3	1,609
October 06, 2025	22.31	22.33	22.33	22.43	22.31	1,105
October 03, 2025	22.29	22.28	22.28	22.29	22.24	931
October 02, 2025	22.18	22.23	22.23	22.23	22.18	875
October 01, 2025	21.86	22.13	22.13	22.13	21.86	1,340
September 30, 2025	22	21.99	21.99	22.03	21.97	378
September 29, 2025	22.08	22.03	22.03	22.11	22.03	7,747
September 26, 2025	21.97	21.97	21.97	22.07	21.97	4,651
September 25, 2025	21.93	21.97	21.97	21.97	21.86	1,365
September 24, 2025	21.95	21.99	21.99	22.05	21.95	931
September 23, 2025	22.04	22.02	22.02	22.04	22.01	237
September 22, 2025	21.98	22	22	22	21.89	6,520
September 19, 2025	21.89	21.93	21.93	21.93	21.89	710
September 18, 2025	21.82	21.9	21.9	21.9	21.78	3,705
September 17, 2025	21.64	21.62	21.62	21.65	21.61	6,587
September 16, 2025	21.79	21.64	21.64	21.82	21.64	31,486
September 15, 2025	21.82	21.8	21.8	21.83	21.77	2,650
September 12, 2025	21.74	21.8	21.8	21.8	21.74	1,054
September 11, 2025	21.71	21.77	21.77	21.77	21.68	10,555
September 10, 2025	21.67	21.63	21.63	21.67	21.63	4,105
September 09, 2025	21.44	21.49	21.49	21.49	21.44	3,123
September 08, 2025	21.46	21.47	21.47	21.48	21.44	11,200
September 05, 2025	21.64	21.35	21.35	21.64	21.3	19,672
September 04, 2025	21.46	21.54	21.54	21.56	21.46	8,019
September 03, 2025	21.41	21.36	21.36	21.46	21.35	2,067
September 02, 2025	21.39	21.18	21.18	21.39	21.18	7,794
September 01, 2025	21.36	21.43	21.43	21.43	21.36	2,439
August 29, 2025	21.59	21.38	21.38	21.59	21.36	2,543
August 28, 2025	21.58	21.54	21.54	21.58	21.52	6,084
August 27, 2025	21.58	21.62	21.62	21.65	21.58	2,599
August 26, 2025	21.43	21.41	21.41	21.43	21.37	3,699
August 25, 2025	21.35	21.43	21.43	21.43	21.35	398
August 22, 2025	21.26	21.41	21.41	21.41	21.26	214
August 21, 2025	21.3	21.29	21.29	21.3	21.21	779
August 20, 2025	21.28	21.18	21.18	21.29	21.07	1,218
August 19, 2025	21.42	21.39	21.34	21.47	21.38	2,238
August 18, 2025	21.4	21.42	21.37	21.45	21.4	4,316

Xtrackers MSCI USA UCITS ETF (XD9D.DE) XETRA