Xtrackers FTSE Vietnam Swap UCITS ETF - XFVT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,712	2,731	2,731	2,744	2,685	5,982
August 15, 2025	2,740.2	2,701.5	2,701.5	2,744	2,693	1,951
August 14, 2025	2,712	2,718	2,718	2,718	2,681	631
August 13, 2025	2,675	2,664	2,664	2,681.3	2,640	2,093
August 12, 2025	2,708	2,682	2,682	2,708	2,670	1,824
August 11, 2025	2,686	2,687	2,687	2,700	2,651	7,129
August 08, 2025	2,654	2,660	2,660	2,671	2,643	3,107
August 07, 2025	2,639	2,645	2,645	2,685	2,633	5,081
August 06, 2025	2,636	2,661	2,661	2,681.7	2,631	2,466
August 05, 2025	2,672	2,603	2,603	2,754	2,570.25	12,848
August 04, 2025	2,553	2,580.5	2,580.5	2,597	2,540	7,375
August 01, 2025	2,525	2,483.75	2,483.75	2,541	2,473.5	15,901
July 31, 2025	2,539.7	2,522	2,522	2,548	2,508	1,125
July 30, 2025	2,487	2,526	2,526	2,539	2,002.25	1,519
July 29, 2025	2,599.3	2,500.75	2,500.75	2,601	2,497.5	3,433
July 28, 2025	2,592.09	2,622	2,622	2,622	2,582	9,173
July 25, 2025	2,519.72	2,545	2,545	2,554.3	2,514.16	5,111
July 24, 2025	2,482	2,503	2,503	2,506	2,263.75	5,406
July 23, 2025	2,494.5	2,475.5	2,475.5	2,496.5	2,465	6,702
July 22, 2025	2,496	2,474.5	2,474.5	2,502	2,445	6,662
July 21, 2025	2,474.58	2,419.5	2,419.5	2,494.5	2,415.5	6,200
July 18, 2025	2,494.5	2,470.5	2,470.5	2,495.5	2,470.5	733
July 17, 2025	2,495.5	2,474.25	2,474.25	2,496	2,462.84	2,207
July 16, 2025	2,483.5	2,428.5	2,428.5	2,483.5	2,413	13,982
July 15, 2025	2,302.5	2,390.5	2,390.5	2,450.5	2,302.5	6,861
July 14, 2025	2,449	2,413	2,413	2,449.5	2,387	3,218
July 11, 2025	2,360.2	2,392	2,392	2,396	2,360	2,575
July 10, 2025	2,271.5	2,334	2,334	2,378.5	2,271	6,060
July 09, 2025	2,281	2,269.25	2,269.25	2,281	2,234	3,839
July 08, 2025	2,230	2,223.5	2,223.5	2,230	2,193.5	3,563
July 07, 2025	2,192.5	2,165.75	2,165.75	2,192.5	2,157.5	3,492
July 04, 2025	2,126.32	2,143.75	2,143.75	2,168	2,119.5	2,490
July 03, 2025	2,112	2,157.5	2,157.5	2,173	2,112	2,016
July 02, 2025	2,107.5	2,130.25	2,130.25	2,162	2,106.5	4,214
July 01, 2025	2,063.5	2,097.25	2,097.25	2,120.28	2,063.5	1,909
June 30, 2025	2,121.18	2,112	2,112	2,150.5	2,104	271
June 27, 2025	2,090.5	2,107.5	2,107.5	2,115.59	2,090.5	548
June 26, 2025	2,107	2,083	2,083	2,107	2,068	1,858
June 25, 2025	2,200	2,105	2,105	2,200	2,096	583
June 24, 2025	2,073.5	2,098	2,098	2,115	2,073.5	1,471
June 23, 2025	2,095.18	2,091.5	2,091.5	2,115	2,051	2,336
June 20, 2025	2,098.5	2,074.75	2,074.75	2,098.5	2,061.5	287
June 19, 2025	2,100	2,076.75	2,076.75	2,100	2,068	734
June 18, 2025	2,094.5	2,065	2,065	2,094.5	2,049.5	398
June 17, 2025	2,079.5	2,067.25	2,067.25	2,079.5	2,049.5	1,918
June 16, 2025	2,035	2,030.5	2,030.5	2,037.5	2,020.4	1,470
June 13, 2025	2,015.73	2,019.75	2,019.75	2,030.5	1,975	880
June 12, 2025	2,023	2,052.5	2,052.5	2,052.5	2,023	1,423
June 11, 2025	2,079	2,053.5	2,053.5	2,079	2,053.5	289
June 10, 2025	2,037	2,064.5	2,064.5	2,098	2,037	1,299
June 09, 2025	2,095.43	2,054.25	2,054.25	2,095.43	2,045.02	2,681
June 06, 2025	2,079.96	2,126	2,126	2,126	2,079.96	534
June 05, 2025	2,140	2,115.25	2,115.25	2,140	2,082.9	929
June 04, 2025	2,143.19	2,124	2,124	2,155	2,115	2,050
June 03, 2025	2,112.4	2,140.5	2,140.5	2,140.5	2,102	11,505
June 02, 2025	2,049.5	2,050.25	2,050.25	2,129.5	2,016.5	3,341
May 30, 2025	2,079	2,080.5	2,080.5	2,129.5	2,079	4,731
May 29, 2025	2,129	2,042	2,042	2,129	2,042	817
May 28, 2025	2,130	2,097.75	2,097.75	2,130	2,085.5	1,388
May 27, 2025	2,045.5	2,084.5	2,084.5	2,106.5	2,045.5	6,364

Xtrackers FTSE Vietnam Swap UCITS ETF (XFVT.L) LSE