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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,266	15,208	15,208	15,266.66	15,177	2,977
February 19, 2026	15,218	15,219	15,219	15,243.9	15,210.93	849
February 18, 2026	15,090	15,193	15,193	15,193	15,088	652
February 17, 2026	14,970.36	15,044	15,044	15,084.4	14,970.36	4,508
February 16, 2026	14,968.8	14,948	14,948	14,989.44	14,938.98	397
February 13, 2026	14,946	15,004	15,004	15,018	14,916	3,365
February 12, 2026	15,221.71	15,003	15,003	15,229	15,003	302
February 11, 2026	15,137	15,170	15,170	15,276	15,102	1,623
February 10, 2026	15,191.87	15,206	15,206	15,208.69	15,191.87	95
February 09, 2026	15,182	15,199.5	15,199.5	15,199.5	15,100	2,611
February 06, 2026	14,912	15,084	15,084	15,096	14,910	7,829
February 05, 2026	15,069.69	14,954	14,954	15,150	14,954	3,109
February 04, 2026	15,067	15,068.5	15,068.5	15,079	15,038	1,076
February 03, 2026	15,257	15,084	15,084	15,257	15,084	951
February 02, 2026	14,987.87	15,249.5	15,249.5	15,249.5	14,987.87	486
January 30, 2026	14,956	15,076	15,076	15,110	14,956	5,212
January 29, 2026	15,125	14,961.5	14,961.5	15,136	14,925.41	164
January 28, 2026	15,171	15,145.5	15,145.5	15,181	15,128	3,373
January 27, 2026	15,228	15,157	15,157	15,230	15,131.55	1,748
January 26, 2026	15,117.44	15,153.5	15,153.5	15,154	15,076	1,116
January 23, 2026	15,319	15,206	15,206	15,329.43	15,206	2,600
January 22, 2026	15,371	15,320.5	15,320.5	15,395	15,310.1	2,666
January 21, 2026	15,172	15,266	15,266	15,280	15,086.83	2,898
January 20, 2026	15,180.24	15,224.5	15,224.5	15,224.5	15,129.63	825
January 19, 2026	15,337.85	15,271.5	15,271.5	15,337.85	15,264.29	1,220
January 16, 2026	15,510.02	15,497	15,497	15,520	15,479.51	1,134
January 15, 2026	15,437	15,556	15,556	15,568	15,437	2,198
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

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