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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15,449.98	15,354	15,354	15,456	15,318	1,209
January 13, 2026	15,460.34	15,479	15,479	15,480	15,439	748
January 12, 2026	15,350	15,453.5	15,453.5	15,458.19	15,345	596
January 09, 2026	15,401.55	15,500	15,500	15,500	15,401.55	1,362
January 08, 2026	15,365.83	15,394	15,394	15,394	15,361	1,324
January 07, 2026	15,359	15,412	15,412	15,418	15,359	265
January 06, 2026	15,238	15,312	15,312	15,318	15,221.88	4,128
January 05, 2026	15,289.95	15,286.5	15,286.5	15,305	15,256.47	2,153
January 02, 2026	15,290	15,154.5	15,154.5	15,312	15,154.5	1,208
December 31, 2025	15,278	15,293	15,293	15,302.88	15,274	1,460
December 30, 2025	15,252.53	15,320.5	15,320.5	15,320.5	15,252.53	3,496
December 29, 2025	15,345	15,278	15,278	15,345	15,278	130
December 24, 2025	15,272	15,278.5	15,278.5	15,278.5	15,259	19,062
December 23, 2025	15,207	15,275.5	15,275.5	15,275.5	15,188.81	238
December 22, 2025	15,287.12	15,270.5	15,270.5	15,287.12	15,247.63	1,223
December 19, 2025	15,162	15,254	15,254	15,254	15,144.4	805
December 18, 2025	15,044	15,169.5	15,169.5	15,178	15,038.72	309
December 17, 2025	15,261	15,188	15,188	15,283	15,168	676
December 16, 2025	15,145	15,077.5	15,077.5	15,150	15,077.5	2,430
December 15, 2025	15,288	15,255.5	15,255.5	15,316	15,210	3,401
December 12, 2025	15,408.44	15,251.5	15,251.5	15,428	15,229	34,250
December 11, 2025	15,267	15,258.5	15,258.5	15,304.77	15,212	1,368
December 10, 2025	15,361.38	15,343.5	15,343.5	15,361.38	15,328	104
December 09, 2025	15,353.27	15,388.5	15,388.5	15,388.5	15,326.83	1,676
December 08, 2025	15,421.99	15,375	15,375	15,421.99	15,375	1,338
December 05, 2025	15,378	15,404.5	15,404.5	15,416.66	15,374.36	262
December 04, 2025	15,315	15,317.5	15,317.5	15,317.5	15,309	2,031
December 03, 2025	15,382	15,356.65	15,356.65	15,383	15,356.65	101
December 02, 2025	15,376.71	15,413.5	15,413.5	15,478	15,376.71	1,480
December 01, 2025	15,360	15,403.5	15,403.5	15,403.5	15,297.55	1,903
November 28, 2025	15,434.96	15,414	15,414	15,437.77	15,397	2,298
November 27, 2025	15,358.4	15,340	15,340	15,376	15,340	100
November 26, 2025	15,353.56	15,378	15,378	15,398.72	15,321	7,547
November 25, 2025	15,236.52	15,203.5	15,203.5	15,236.52	15,075	1,320
November 24, 2025	15,152.55	15,243.5	15,243.5	15,246	15,070.38	1,368
November 21, 2025	14,932.71	14,980.5	14,980.5	14,992.77	14,900.77	2,609
November 20, 2025	15,348.77	15,260.5	15,260.5	15,377	15,260.5	225
November 19, 2025	15,040	15,146	15,146	15,159	15,034.3	2,572
November 18, 2025	15,064	15,065	15,065	15,092.51	14,944	11,576
November 17, 2025	15,335.88	15,227.5	15,227.5	15,335.88	15,213	3,280
November 14, 2025	15,266.77	15,337.5	15,337.5	15,337.5	15,105	2,767
November 13, 2025	15,535	15,357	15,357	15,536.01	15,357	2,194
November 12, 2025	15,621	15,565	15,565	15,674	15,550	669
November 11, 2025	15,501	15,446	15,446	15,505.66	15,446	1,401
November 10, 2025	15,402	15,372.5	15,372.5	15,454	15,372.5	679
November 07, 2025	15,265.02	15,073.5	15,073.5	15,265.02	15,068.99	1,334
November 06, 2025	15,520.01	15,351	15,351	15,562	15,351	695
November 05, 2025	15,483	15,584.5	15,584.5	15,584.5	15,476	2,083
November 04, 2025	15,455.17	15,574.5	15,574.5	15,602	15,455.17	4,269
November 03, 2025	15,565	15,553	15,553	15,644.34	15,533.06	4,651
October 31, 2025	15,605.14	15,558	15,539.44	15,676.56	15,539.44	1,422
October 30, 2025	15,602.06	15,614	15,614	15,614	15,566.1	1,465
October 29, 2025	15,603.1	15,583	15,583	15,636	15,566	826
October 28, 2025	15,393	15,455	15,455	15,517	15,393	1,409
October 27, 2025	15,346.33	15,369.5	15,369.5	15,369.5	15,345	104
October 24, 2025	15,151	15,272.5	15,272.5	15,272.5	15,150	8,487
October 23, 2025	15,012.88	15,072.78	15,072.78	15,072.78	14,973.17	1,697
October 22, 2025	15,120	15,078.42	15,078.42	15,134.61	15,078.42	848
October 21, 2025	15,004.38	15,065	15,065	15,065	15,004.38	5,089
October 20, 2025	14,880.73	14,974	14,974	14,974	14,880.73	686

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