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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.96	22.11	22.11	22.11	21.91	139
November 20, 2025	22.58	22.4	22.4	22.71	22.4	2,010
November 19, 2025	22.12	22.23	22.23	22.3	22.12	1,293
November 18, 2025	22.23	22.22	22.16	22.23	22.03	755
November 17, 2025	22.62	22.48	22.42	22.62	22.48	154
November 14, 2025	22.42	22.56	22.5	22.56	22.28	1,036
November 13, 2025	22.92	22.56	22.5	22.92	22.56	1,494
November 12, 2025	22.98	22.91	22.86	23.03	22.86	1,494
November 11, 2025	22.86	22.8	22.75	22.87	22.79	1,079
November 10, 2025	22.73	22.76	22.7	22.84	22.73	1,553
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

Xtrackers MSCI USA UCITS ETF (XD9D.DE) XETRA