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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14,552	14,747.5	14,747.5	14,804	14,552	7,344
October 16, 2025	14,881.55	14,861	14,861	14,890	14,861	1,011
October 15, 2025	14,916.22	14,944.5	14,944.5	15,021	14,916.22	3,543
October 14, 2025	14,849.25	14,869	14,869	14,869.26	14,785.39	958
October 13, 2025	14,906.64	14,899	14,899	14,908.28	14,822	4,757
October 10, 2025	15,128.67	14,854.5	14,854.5	15,194	14,854.5	3,841
October 09, 2025	15,095	15,115.5	15,110	15,115.5	15,073.66	982
October 08, 2025	14,957.28	15,025	15,025	15,025	14,957.28	1,213
October 07, 2025	14,945	14,907	14,907	15,026.94	14,907	652
October 06, 2025	14,944.44	14,927	14,927	14,991	14,911	6,947
October 03, 2025	14,958	14,931	14,931	14,958	14,915.55	2,405
October 02, 2025	14,862.44	14,917.5	14,917.5	14,917.5	14,861.07	1,746
October 01, 2025	14,700.65	14,818.5	14,818.5	14,818.5	14,700.65	1,317
September 30, 2025	14,783.47	14,763.5	14,763.5	14,791.37	14,763.5	1,637
September 29, 2025	14,817.33	14,807.5	14,807.5	14,849	14,804	1,721
September 26, 2025	14,805.44	14,755.5	14,755.5	14,827	14,736.36	1,641
September 25, 2025	14,723.22	14,768.5	14,768.5	14,789.74	14,698	3,063
September 24, 2025	14,746.05	14,775.5	14,775.5	14,801	14,746.05	643
September 23, 2025	14,800.51	14,784.5	14,784.5	14,808.25	14,782.25	1,460
September 22, 2025	14,704	14,773.5	14,773.5	14,773.5	14,704	511
September 19, 2025	14,667	14,704.5	14,704.5	14,730	14,667	2,236
September 18, 2025	14,559.4	14,643.5	14,643.5	14,646	14,539	2,725
September 17, 2025	14,461	14,415	14,415	14,468.44	14,415	3,177
September 16, 2025	14,505	14,454	14,454	14,524	14,434.31	1,527
September 15, 2025	14,506.47	14,516	14,516	14,535.67	14,459.03	625
September 12, 2025	14,508	14,506	14,506	14,521.77	14,492.81	874
September 11, 2025	14,451	14,485	14,485	14,485	14,441.57	1,044
September 10, 2025	14,416	14,410.5	14,410.5	14,433	14,402.21	2,025
September 09, 2025	14,312.92	14,325	14,325	14,325	14,285	300
September 08, 2025	14,329.88	14,341.5	14,341.5	14,348.55	14,307	780
September 05, 2025	14,449.1	14,262	14,262	14,449.1	14,262	4,576
September 04, 2025	14,313	14,373	14,373	14,373	14,312	2,813
September 03, 2025	14,318.3	14,270.5	14,270.5	14,353	14,270.5	2,121
September 02, 2025	14,248	14,201	14,201	14,310	14,201	3,104
September 01, 2025	14,252.55	14,241.5	14,241.5	14,252.55	14,222.78	564
August 29, 2025	14,346	14,251.5	14,251.5	14,368	14,250	860
August 28, 2025	14,334.96	14,303	14,303	14,334.96	14,289	1,194
August 27, 2025	14,330	14,334	14,334	14,362.73	14,330	3,756
August 26, 2025	14,233	14,233	14,233	14,251.45	14,210	3,473
August 22, 2025	14,159	14,253.5	14,253.5	14,273.14	14,159	1,709
August 21, 2025	14,172	14,161.5	14,161.5	14,182	14,107	9,973
August 20, 2025	14,131	14,115	14,115	14,149	14,032	5,649
August 19, 2025	14,198.72	14,181.5	14,181.5	14,228.33	14,181.5	4,972
August 18, 2025	14,181.88	14,202	14,202	14,220	14,166.99	5,466
August 15, 2025	14,246.39	14,166	14,166	14,246.39	14,166	527
August 14, 2025	14,189.73	14,188.5	14,188.5	14,225.92	14,125	3,812
August 13, 2025	14,187.79	14,164	14,164	14,206	14,162	2,237
August 12, 2025	14,112.64	14,157	14,157	14,180.48	14,112.64	2,239
August 11, 2025	14,168.34	14,199	14,199	14,205.48	14,165	2,567
August 08, 2025	14,109	14,129.5	14,129.5	14,147	14,102.44	2,868
August 07, 2025	14,171.95	14,088	14,088	14,259.01	14,088	1,774
August 06, 2025	14,171.88	14,154.5	14,154.5	14,186.55	14,119.72	3,153
August 05, 2025	14,223	14,110	14,110	14,248	14,110	4,672
August 04, 2025	14,043.14	14,156.5	14,156.5	14,156.5	14,043.14	5,605
August 01, 2025	14,198	14,023.5	14,023.5	14,251.85	13,970	2,132
July 31, 2025	14,413.97	14,388.5	14,388.5	14,505	14,362.85	7,970
July 30, 2025	14,227	14,292.5	14,292.5	14,322	14,204	10,460
July 29, 2025	14,294.9	14,228	14,228	14,313.37	14,228	1,872
July 28, 2025	14,238	14,200	14,200	14,238	14,189	7,457
July 25, 2025	14,074	14,143	14,143	14,147	14,073	6,173

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