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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	204.49	205.2	205.2	205.63	204.49	3,073
February 19, 2026	204.73	204.67	204.67	204.73	204.59	1,726
February 18, 2026	205.01	205.85	205.85	205.85	204.76	4,421
February 17, 2026	203.65	203.82	203.82	203.82	202.17	3,814
February 16, 2026	204.8	203.84	203.84	204.8	203.68	14,099
February 13, 2026	203.45	204.47	204.47	204.49	203	9,412
February 12, 2026	207.67	204.4	204.4	207.78	204.4	299
February 11, 2026	206.99	206.87	206.87	208.45	206.57	2,323
February 10, 2026	207.56	207.86	207.86	207.86	207.56	114
February 09, 2026	207.02	207.78	207.78	207.78	206.2	649
February 06, 2026	202.3	205.43	205.43	205.48	202.27	2,317
February 05, 2026	205.56	203.23	203.23	205.56	203.18	2,034
February 04, 2026	206.69	205.77	205.77	206.69	205.35	1,272
February 03, 2026	208.58	206.57	206.57	208.58	206.57	4,251
February 02, 2026	207.9	208.1	208.1	208.1	207.9	228
January 30, 2026	206.18	206.83	206.83	207.67	206.18	22,123
January 29, 2026	208.99	206.11	206.11	209.09	205.56	2,455
January 28, 2026	209.33	208.61	208.61	209.33	208.51	3,591
January 27, 2026	208.65	208.65	208.65	208.65	208.65	0
January 26, 2026	206.18	207.65	207.65	207.65	206.18	206
January 23, 2026	206.32	206.74	206.74	206.74	205.97	4,382
January 22, 2026	206.57	206.73	206.73	206.83	206.4	8,005
January 21, 2026	203.04	205.09	205.09	205.09	202.95	488
January 20, 2026	204.37	204.99	204.99	205.04	204.02	1,130
January 19, 2026	205.09	205.09	205.09	205.09	205.09	0
January 16, 2026	208.2	207.57	207.57	208.2	207.21	805
January 15, 2026	207.3	208.34	208.34	208.34	207.3	1,667
January 14, 2026	207.71	206.05	206.05	207.71	206.05	902
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

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