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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	192.88	192.22	192.22	192.88	192.22	402
August 14, 2025	191.82	192.18	192.18	192.37	191.66	1,629
August 13, 2025	192.06	192.2	192.2	192.61	192.01	2,054
August 12, 2025	190.18	191.28	191.28	191.38	190.09	2,310
August 11, 2025	190.64	190.38	190.38	190.64	190.38	1,243
August 08, 2025	189.48	190.11	190.11	190.11	189.48	2,160
August 07, 2025	190.73	189.05	189.05	190.73	189.05	1,297
August 06, 2025	187.99	188.86	188.86	188.86	187.99	32
August 05, 2025	189.03	187.69	187.69	189.04	187.69	4,546
August 04, 2025	187.29	188.02	188.02	188.02	187.29	3,038
August 01, 2025	188.41	185.77	185.77	188.41	185.47	37,120
July 31, 2025	191.33	190.29	190.29	191.71	190.14	4,081
July 30, 2025	190.09	189.85	189.85	190.24	189.85	2,835
July 29, 2025	190.72	189.81	189.81	190.72	189.81	2,481
July 28, 2025	190.56	190.35	190.35	190.56	190.34	4,615
July 25, 2025	189.83	190.03	190.03	190.04	189.74	2,076
July 24, 2025	189.61	189.89	189.89	189.92	189.61	1,265
July 23, 2025	188.47	188.48	188.48	188.74	188.23	3,291
July 22, 2025	187.93	187.48	187.48	187.93	187.16	3,446
July 21, 2025	187.84	188.69	188.69	188.71	187.84	411
July 18, 2025	188.09	187.63	187.63	188.15	187.63	8,437
July 17, 2025	186.73	187.29	187.29	187.3	186.47	1,285
July 16, 2025	185.34	185.64	185.64	186.2	185.27	1,659
July 15, 2025	187.22	186.75	186.75	187.45	186.6	4,586
July 14, 2025	186.07	186.49	186.49	186.49	186.04	1,721
July 11, 2025	186.51	186.21	186.21	186.53	185.72	3,336
July 10, 2025	186.02	186.88	186.88	186.88	185.99	3,137
July 09, 2025	185.41	186.04	186.04	186.32	185.36	7,656
July 08, 2025	185.77	185.27	185.27	185.77	185.22	1,557
July 07, 2025	186.12	185.91	185.91	186.12	185.91	224
July 04, 2025	185.75	185.79	185.79	185.94	185.75	954
July 03, 2025	186.04	186.9	186.9	186.9	186.04	1,205
July 02, 2025	185.05	184.98	184.98	185.07	184.31	2,956
July 01, 2025	184.5	184.43	184.43	184.74	184.18	7,623
June 30, 2025	184.5	184.21	184.21	184.5	184.08	2,378
June 27, 2025	183.29	183.86	183.86	183.87	183.21	2,404
June 26, 2025	181.92	182.33	182.33	182.33	181.92	2,410
June 25, 2025	181.36	181.42	181.42	181.78	181.36	10,401
June 24, 2025	181.08	181.06	181.06	181.09	180.39	26,075
June 23, 2025	177.96	178.2	178.2	178.69	177.24	711
June 20, 2025	177.52	177.84	177.84	179.01	177.46	7,978
June 19, 2025	177.39	176.51	176.51	177.39	176.26	2,056
June 18, 2025	178.34	178.87	178.87	179.08	178.02	1,014
June 17, 2025	178.46	178.91	178.91	178.96	178.45	3,528
June 16, 2025	178.73	179.79	179.79	179.79	178.49	1,377
June 13, 2025	177.57	178.95	178.95	178.95	177.57	1,515
June 12, 2025	178.21	178.74	178.74	178.82	178.21	12,824
June 11, 2025	179.25	180.02	180.02	180.12	179.15	1,663
June 10, 2025	178.58	178.79	178.79	178.93	178.58	1,837
June 09, 2025	178.41	178.7	178.7	178.87	178.4	5,676
June 06, 2025	177.48	178.38	178.38	179.05	177.3	9,569
June 05, 2025	177.77	178.39	178.39	178.54	177.39	2,664
June 04, 2025	177.7	177.93	177.93	178.17	177.7	1,819
June 03, 2025	175.54	177.37	177.37	177.37	175.54	4,201
June 02, 2025	174.58	175.31	175.31	175.47	174.48	2,716
May 30, 2025	175.19	175.35	175.35	175.58	174.75	2,179
May 29, 2025	177.74	175.62	175.62	177.74	175.62	146
May 28, 2025	175.92	175.53	175.53	176.15	175.53	2,407
May 27, 2025	174.42	175.24	175.24	175.24	174.22	4,727
May 23, 2025	173.46	172.14	172.14	173.46	170.87	6,382

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