Xtrackers MSCI USA Swap UCITS ETF - XMUD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	208.21	207.83	207.83	208.56	207.6	3,812
January 12, 2026	206.57	208.24	208.24	208.24	206.49	280
January 09, 2026	207.56	207.79	207.79	207.79	207.56	114
January 08, 2026	206.61	206.72	206.72	206.72	206.48	346
January 07, 2026	207.65	207.65	207.65	207.65	207.65	240
January 06, 2026	206.46	206.64	206.64	206.75	206.3	1,485
January 05, 2026	205.24	206.58	206.58	206.58	205.24	858
January 02, 2026	205.78	204.47	204.47	205.87	204.47	1,472
December 31, 2025	205.63	205.79	205.79	205.79	205.61	1,547
December 30, 2025	206.04	206.08	206.08	206.08	206.04	100
December 29, 2025	206.77	206.09	206.09	206.78	206.07	1,316
December 24, 2025	206.37	206.38	206.38	206.41	206.36	9,904
December 23, 2025	205.48	205.9	205.92	205.92	205.48	2,102
December 22, 2025	204.8	205.4	205.4	205.4	204.78	3,589
December 19, 2025	202.84	204.06	204.06	204.06	202.84	28
December 18, 2025	201.23	203.18	203.18	203.18	201.17	272
December 17, 2025	203.59	202.68	202.68	203.67	202.68	228
December 16, 2025	202.47	202.62	202.62	203.84	202.47	3,220
December 15, 2025	204.3	204.15	204.15	204.83	203.45	2,016
December 12, 2025	205.84	203.69	203.69	206.21	203.69	23,981
December 11, 2025	204.24	204.75	204.75	205.07	204.11	2,650
December 10, 2025	204.23	204.57	204.57	204.57	204.23	112
December 09, 2025	204.47	205.03	205.03	205.03	204.42	4,077
December 08, 2025	205.57	204.48	204.48	205.57	204.48	308
December 05, 2025	205.44	205.26	205.26	205.98	205.19	3,101
December 04, 2025	204.5	204.53	204.53	204.53	204.5	92
December 03, 2025	204.34	204.19	204.19	204.54	203.56	1,685
December 02, 2025	204.2	203.56	203.56	204.47	203.56	7,291
December 01, 2025	203.39	203.7	203.7	203.7	202.86	3,072
November 28, 2025	203.69	204.18	204.18	204.18	203.66	1,303
November 27, 2025	203.25	203.32	203.32	203.32	203.25	278
November 26, 2025	202.63	203.63	203.63	203.63	202.58	687
November 25, 2025	200.18	200.43	200.43	200.43	199.24	9,236
November 24, 2025	198.7	199.71	199.71	199.76	198.69	480
November 21, 2025	194.48	196.01	196.01	196.01	194.45	2,585
November 20, 2025	200.55	199.78	199.78	200.55	199.78	280
November 19, 2025	197.73	198.31	198.31	199.07	197.73	578
November 18, 2025	198.03	197.91	197.91	198.03	196.86	128
November 17, 2025	200.6	200.6	200.6	200.6	200.6	0
November 14, 2025	200.34	201.85	201.85	201.85	198.51	991
November 13, 2025	204.49	202.29	202.29	204.5	202.29	12,538
November 12, 2025	205.04	204.37	204.37	205.11	204.37	280
November 11, 2025	203.58	203.49	203.49	203.58	203.49	1,410
November 10, 2025	203.34	202.34	202.34	203.34	202.34	197
November 07, 2025	201.44	198.48	198.48	201.44	198.48	1,564
November 06, 2025	202.54	201.11	201.11	202.54	201.11	90
November 05, 2025	202.18	203.22	203.22	203.22	202.08	3,718
November 04, 2025	202.76	203.2	203.2	203.39	202.76	486
November 03, 2025	204.89	204.41	204.41	205.62	204.4	937
October 31, 2025	205.36	204.34	204.34	205.36	204.21	240
October 30, 2025	205.8	205.02	205.02	205.8	204.95	33,687
October 29, 2025	206.47	206.33	206.33	206.48	206.23	1,627
October 28, 2025	205.42	205.76	205.76	205.76	205.28	6,441
October 27, 2025	204.55	204.85	204.85	204.85	204.52	1,859
October 24, 2025	203.03	203.19	203.19	203.19	202.95	2,814
October 23, 2025	200.44	200.78	200.78	200.78	200.05	1,302
October 22, 2025	201.47	200.13	200.13	201.47	200.13	276
October 21, 2025	200.84	201.33	201.33	201.33	200.84	1,346
October 20, 2025	199.52	201.09	201.09	201.09	199.52	454
October 17, 2025	195.47	197.43	197.43	198.18	195.47	3,096

Xtrackers MSCI USA Swap UCITS ETF (XMUD.L) LSE