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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers MSCI USA UCITS ETF (XD9D.DE) XETRA