Xtrackers MSCI USA UCITS ETF 1D (XD9D.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In EUR
If you invested €1000 in Xtrackers MSCI USA UCITS ETF (XD9D.DE) since IPO date, it would be worth €2,162.35 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,846.75, while €1000 invested 1 year ago would be worth €1,239.52. This corresponds to total returns of 116.24%, 84.67%, 23.95%, respectively, with annualized returns of 15.39%, 13.05%, 23.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 25.48 | 25.56 | 25.56 | 25.58 | 25.46 | 15,475 |
| July 09, 2026 | 25.41 | 25.48 | 25.48 | 25.48 | 25.38 | 1,977 |
| July 08, 2026 | 25.38 | 25.25 | 25.25 | 25.38 | 25.22 | 6,815 |
| July 07, 2026 | 25.49 | 25.37 | 25.37 | 25.56 | 25.37 | 3,777 |
| July 06, 2026 | 25.43 | 25.54 | 25.54 | 25.54 | 25.42 | 288 |
| July 03, 2026 | 25.37 | 25.38 | 25.38 | 25.41 | 25.33 | 3,031 |
| July 02, 2026 | 25.39 | 25.32 | 25.32 | 25.41 | 25.32 | 462 |
| July 01, 2026 | 25.32 | 25.53 | 25.53 | 25.53 | 25.32 | 1,939 |
| June 30, 2026 | 25.26 | 25.32 | 25.32 | 25.32 | 25.24 | 780 |
| June 29, 2026 | 24.99 | 25.06 | 25.06 | 25.11 | 24.93 | 5,975 |
| June 26, 2026 | 24.92 | 24.99 | 24.99 | 24.99 | 24.72 | 6,906 |
| June 25, 2026 | 25.24 | 25.03 | 25.03 | 25.25 | 25.03 | 1,040 |
| June 24, 2026 | 25.11 | 25.28 | 25.28 | 25.29 | 25.11 | 7,213 |
| June 23, 2026 | 24.95 | 25.07 | 25.07 | 25.19 | 24.94 | 4,201 |
| June 22, 2026 | 25.27 | 25.25 | 25.25 | 25.42 | 25.23 | 11,406 |
| June 19, 2026 | 25.23 | 25.25 | 25.25 | 25.26 | 25.18 | 31,775 |
| June 18, 2026 | 25.13 | 25.18 | 25.18 | 25.24 | 25.13 | 6,968 |
| June 17, 2026 | 25.09 | 25.06 | 25.06 | 25.09 | 25.01 | 2,795 |
| June 16, 2026 | 25.19 | 25.11 | 25.11 | 25.2 | 25.11 | 30,493 |
| June 15, 2026 | 25.04 | 25.18 | 25.18 | 25.18 | 25.01 | 5,538 |
| June 12, 2026 | 24.62 | 24.83 | 24.83 | 24.83 | 24.62 | 5,072 |
| June 11, 2026 | 24.47 | 24.45 | 24.45 | 24.55 | 24.45 | 8,964 |
| June 10, 2026 | 24.6 | 24.48 | 24.48 | 24.67 | 24.45 | 12,544 |
| June 09, 2026 | 24.9 | 24.51 | 24.51 | 24.96 | 24.51 | 1,050 |
| June 08, 2026 | 24.81 | 24.9 | 24.9 | 24.97 | 24.81 | 1,366 |
| June 05, 2026 | 25.09 | 25.08 | 25.08 | 25.12 | 25.07 | 505 |
| June 04, 2026 | 25.11 | 25.18 | 25.18 | 25.18 | 24.99 | 1,541 |
| June 03, 2026 | 25.33 | 25.21 | 25.21 | 25.34 | 25.21 | 46,405 |
| June 02, 2026 | 25.17 | 25.28 | 25.28 | 25.29 | 25.12 | 3,108 |
| June 01, 2026 | 25.18 | 25.21 | 25.21 | 25.23 | 25.17 | 17,962 |
| May 29, 2026 | 25.29 | 25.08 | 25.08 | 25.29 | 25.02 | 26,779 |
| May 28, 2026 | 24.99 | 25.03 | 25.03 | 25.03 | 24.94 | 15,911 |
| May 27, 2026 | 24.95 | 24.92 | 24.92 | 25.03 | 24.92 | 10,740 |
| May 26, 2026 | 24.97 | 24.96 | 24.96 | 25.01 | 24.92 | 5,743 |
| May 25, 2026 | 25.01 | 25 | 25 | 25.03 | 25 | 2,455 |
| May 22, 2026 | 24.83 | 24.93 | 24.93 | 24.93 | 24.81 | 6,459 |
| May 21, 2026 | 24.63 | 24.64 | 24.64 | 24.65 | 24.62 | 9,164 |
| May 20, 2026 | 24.52 | 24.64 | 24.64 | 24.66 | 24.5 | 3,990 |
| May 19, 2026 | 24.56 | 24.47 | 24.47 | 24.58 | 24.47 | 5,155 |
| May 18, 2026 | 24.51 | 24.51 | 24.51 | 24.6 | 24.47 | 10,601 |
| May 15, 2026 | 24.78 | 24.71 | 24.71 | 24.78 | 24.63 | 4,652 |
| May 14, 2026 | 24.66 | 24.85 | 24.85 | 24.85 | 24.62 | 1,559 |
| May 13, 2026 | 24.43 | 24.46 | 24.46 | 24.46 | 24.41 | 990 |
| May 12, 2026 | 24.24 | 24.19 | 24.19 | 24.33 | 24.19 | 2,801 |
| May 11, 2026 | 24.25 | 24.33 | 24.33 | 24.33 | 24.22 | 1,415 |
| May 08, 2026 | 24.22 | 24.24 | 24.24 | 24.26 | 24.19 | 1,429 |
| May 07, 2026 | 24.26 | 24.23 | 24.23 | 24.26 | 24.19 | 25,877 |
| May 06, 2026 | 23.99 | 24.15 | 24.15 | 24.17 | 23.99 | 12,185 |
| May 05, 2026 | 23.9 | 23.95 | 23.95 | 23.97 | 23.9 | 586 |
| May 04, 2026 | 23.89 | 23.79 | 23.79 | 23.9 | 23.79 | 19,203 |
| April 30, 2026 | 23.61 | 23.62 | 23.62 | 23.73 | 23.56 | 21,321 |
| April 29, 2026 | 23.62 | 23.56 | 23.56 | 23.64 | 23.56 | 10,232 |
| April 28, 2026 | 23.69 | 23.5 | 23.5 | 23.69 | 23.5 | 1,251 |
| April 27, 2026 | 23.59 | 23.56 | 23.56 | 23.59 | 23.55 | 786 |
| April 24, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.55 | 21,983 |
| April 23, 2026 | 23.51 | 23.61 | 23.61 | 23.61 | 23.51 | 21,983 |
| April 22, 2026 | 23.4 | 23.5 | 23.5 | 23.52 | 23.4 | 1,257 |
| April 21, 2026 | 23.41 | 23.35 | 23.35 | 23.49 | 23.35 | 1,257 |
| April 20, 2026 | 23.31 | 23.3 | 23.3 | 23.34 | 23.28 | 21,228 |
| April 17, 2026 | 23.16 | 23.36 | 23.36 | 23.36 | 23.13 | 390 |