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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	21.56	21.39	21.39	21.56	21.38	637
August 14, 2025	21.44	21.49	21.49	21.5	21.44	400
August 13, 2025	21.41	21.36	21.36	21.45	21.36	7,238
August 12, 2025	21.34	21.35	21.35	21.41	21.31	6,121
August 11, 2025	21.33	21.38	21.38	21.41	21.33	6,033
August 08, 2025	21.18	21.22	21.22	21.26	21.18	501
August 07, 2025	21.16	21.15	21.15	21.29	21.15	1,857
August 06, 2025	21.2	21.15	21.15	21.24	21.08	811
August 05, 2025	21.33	21.1	21.1	21.36	21.1	990
August 04, 2025	21	21.18	21.18	21.19	21	684
August 01, 2025	21.47	20.95	20.95	21.47	20.9	7,288
July 31, 2025	21.77	21.68	21.68	21.88	21.68	1,860
July 30, 2025	21.42	21.56	21.56	21.59	21.42	6,398
July 29, 2025	21.52	21.44	21.44	21.55	21.44	845
July 28, 2025	21.25	21.35	21.35	21.35	21.25	1,153
July 25, 2025	21.04	21.1	21.1	21.12	21.02	19,309
July 24, 2025	20.98	21	21	21.02	20.98	8,190
July 23, 2025	20.91	20.94	20.94	20.95	20.91	50
July 22, 2025	20.93	20.82	20.82	20.93	20.82	2,475
July 21, 2025	21.04	20.99	20.99	21.05	20.99	1,524
July 18, 2025	21.08	20.97	20.97	21.08	20.97	6,771
July 17, 2025	21.01	21.05	21.05	21.05	20.97	7,867
July 16, 2025	20.77	20.56	20.56	20.94	20.56	8,964
July 15, 2025	20.89	20.95	20.95	20.95	20.87	13,457
July 14, 2025	20.69	20.77	20.77	20.78	20.68	962
July 11, 2025	20.79	20.75	20.75	20.8	20.68	787
July 10, 2025	20.65	20.85	20.85	20.85	20.65	3,044
July 09, 2025	20.59	20.68	20.68	20.68	20.59	5,302
July 08, 2025	20.58	20.63	20.63	20.68	20.58	1,899
July 07, 2025	20.63	20.63	20.63	20.7	20.63	564
July 04, 2025	20.6	20.55	20.55	20.6	20.55	1,850
July 03, 2025	20.49	20.7	20.7	20.7	20.48	2,248
July 02, 2025	20.47	20.46	20.46	20.47	20.4	36,888
July 01, 2025	20.43	20.39	20.39	20.43	20.32	10,314
June 30, 2025	20.47	20.43	20.43	20.51	20.43	7,893
June 27, 2025	20.39	20.45	20.45	20.45	20.36	987
June 26, 2025	20.25	20.31	20.31	20.31	20.23	429
June 25, 2025	20.36	20.31	20.31	20.36	20.31	272
June 24, 2025	20.32	20.29	20.29	20.32	20.25	5,821
June 23, 2025	20.09	20.12	20.12	20.2	20.09	6,385
June 20, 2025	20.1	20.14	20.14	20.18	20.07	1,893
June 19, 2025	20.17	20.04	20.04	20.17	20.04	1,228
June 18, 2025	20.18	20.2	20.2	20.26	20.16	563
June 17, 2025	20.14	20.21	20.21	20.21	20.11	783
June 16, 2025	20.1	20.21	20.21	20.21	20.08	9,203
June 13, 2025	20.01	20.14	20.14	20.18	20.01	2,746
June 12, 2025	20.23	20.19	20.19	20.28	20.03	2,791
June 11, 2025	20.45	20.41	20.41	20.45	20.41	6,408
June 10, 2025	20.42	20.39	20.39	20.42	20.37	6,003
June 09, 2025	20.36	20.41	20.41	20.43	20.36	2,252
June 06, 2025	20.24	20.38	20.38	20.44	20.23	1,599
June 05, 2025	20.28	20.3	20.3	20.35	20.12	14,931
June 04, 2025	20.33	20.29	20.29	20.37	20.29	38,888
June 03, 2025	20.07	20.3	20.3	20.3	20.07	7,306
June 02, 2025	19.97	19.98	19.98	20	19.88	4,333
May 30, 2025	20.14	20.11	20.11	20.2	20.11	28,845
May 29, 2025	20.52	20.12	20.12	20.6	20.12	3,628
May 28, 2025	20.25	20.24	20.24	20.27	20.23	4,403
May 27, 2025	20	20.15	20.15	20.15	19.99	7,402
May 26, 2025	19.93	19.97	19.97	19.98	19.93	956

Xtrackers MSCI USA UCITS ETF (XD9D.DE) XETRA