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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.6	22.56	22.56	22.6	22.45	936
February 19, 2026	22.53	22.51	22.51	22.53	22.49	391
February 18, 2026	22.39	22.53	22.53	22.54	22.39	719
February 17, 2026	22.29	22.34	22.28	22.38	22.18	1,929
February 16, 2026	22.33	22.28	22.23	22.36	22.27	944
February 13, 2026	22.26	22.33	22.28	22.35	22.21	5,817
February 12, 2026	22.68	22.36	22.36	22.68	22.36	100
February 11, 2026	22.58	22.6	22.6	22.75	22.58	9,866
February 10, 2026	22.6	22.64	22.64	22.65	22.6	2,313
February 09, 2026	22.6	22.64	22.64	22.64	22.43	1,646
February 06, 2026	22.22	22.57	22.57	22.57	22.22	1,082
February 05, 2026	22.56	22.37	22.37	22.59	22.27	1,173
February 04, 2026	22.62	22.59	22.59	22.69	22.59	403
February 03, 2026	22.9	22.69	22.69	22.92	22.69	2,697
February 02, 2026	22.43	22.85	22.85	22.85	22.43	17,257
January 30, 2026	22.37	22.59	22.59	22.59	22.37	3,537
January 29, 2026	22.61	22.4	22.4	22.67	22.4	2,333
January 28, 2026	22.63	22.64	22.64	22.68	22.59	6,175
January 27, 2026	22.76	22.57	22.57	22.76	22.54	6,976
January 26, 2026	22.59	22.65	22.65	22.65	22.57	816
January 23, 2026	22.83	22.77	22.77	22.83	22.74	686
January 22, 2026	22.85	22.81	22.81	22.98	22.81	68
January 21, 2026	22.54	22.67	22.67	22.67	22.43	390
January 20, 2026	22.65	22.66	22.66	22.66	22.48	1,688
January 19, 2026	22.9	22.83	22.83	22.9	22.83	1,351
January 16, 2026	23.24	23.21	23.21	23.24	23.18	220
January 15, 2026	23.08	23.26	23.26	23.27	23.08	1,459
January 14, 2026	23.11	22.93	22.93	23.11	22.91	755
January 13, 2026	23.15	23.17	23.17	23.17	23.13	639
January 12, 2026	22.97	23.1	23.1	23.1	22.94	3,001
January 09, 2026	23.02	23.14	23.14	23.14	23.02	1,224
January 08, 2026	22.92	22.98	22.98	22.98	22.92	2,318
January 07, 2026	23.02	23.04	23.04	23.04	22.99	2,318
January 06, 2026	22.82	22.92	22.92	22.98	22.82	1,072
January 05, 2026	22.76	22.85	22.85	22.89	22.76	2,892
January 02, 2026	22.7	22.58	22.58	22.76	22.53	1,007
December 30, 2025	22.71	22.73	22.73	22.73	22.71	92
December 29, 2025	22.76	22.71	22.71	22.76	22.68	5,713
December 23, 2025	22.59	22.66	22.66	22.66	22.56	2,492
December 22, 2025	22.63	22.64	22.64	22.64	22.61	183
December 19, 2025	22.45	22.57	22.57	22.57	22.4	2,776
December 18, 2025	22.23	22.47	22.47	22.47	22.23	424
December 17, 2025	22.49	22.21	22.21	22.54	22.21	30,871
December 16, 2025	22.33	22.31	22.31	22.42	22.25	10,163
December 15, 2025	22.58	22.46	22.46	22.62	22.39	14,458
December 12, 2025	22.78	22.47	22.47	22.78	22.45	18,371
December 11, 2025	22.64	22.63	22.63	22.69	22.61	392
December 10, 2025	22.77	22.77	22.77	22.77	22.72	1,016
December 09, 2025	22.81	22.83	22.83	22.83	22.77	381
December 08, 2025	22.83	22.81	22.81	22.87	22.81	303
December 05, 2025	22.83	22.86	22.86	22.92	22.83	796
December 04, 2025	22.75	22.74	22.74	22.75	22.74	752
December 03, 2025	22.75	22.72	22.72	22.75	22.68	752
December 02, 2025	22.69	22.74	22.74	22.82	22.69	205
December 01, 2025	22.67	22.72	22.72	22.72	22.61	207
November 28, 2025	22.85	22.81	22.81	22.85	22.8	1,408
November 27, 2025	22.74	22.73	22.73	22.76	22.73	1
November 26, 2025	22.69	22.76	22.76	22.76	22.65	7,259
November 25, 2025	22.48	22.47	22.47	22.49	22.3	646
November 24, 2025	22.27	22.46	22.46	22.46	22.21	12

Xtrackers MSCI USA UCITS ETF (XD9D.DE) XETRA