Xtrackers MSCI USA Minimum Volatility UCITS ETF 1D (XMVU.L) LSE

58.77

+0.555(+0.95%)

Updated at April 01 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 01, 2026	59.23	58.77	58.77	59.23	58.52	102
March 31, 2026	58.36	58.22	58.22	58.36	58.22	0
March 30, 2026	57.87	58.28	58.28	58.28	57.87	0
March 27, 2026	58.45	58.07	58.07	58.45	58.07	0
March 26, 2026	58.58	58.58	58.58	58.58	58.58	0
March 25, 2026	58.91	58.65	58.65	58.91	58.65	0
March 24, 2026	58.79	58.76	58.76	58.79	58.76	2
March 23, 2026	58.4	58.63	58.63	58.63	58.36	0
March 20, 2026	59	58.81	58.81	59	58.81	11
March 19, 2026	59.19	59.03	59.03	59.19	59.03	0
March 18, 2026	60.48	59.68	59.68	60.48	59.68	80
March 17, 2026	60.17	60.46	60.46	60.46	60.17	3
March 16, 2026	60.51	60.16	60.16	60.51	60.16	3
March 13, 2026	59.84	60.03	60.03	60.03	59.84	3
March 12, 2026	60.09	60.19	60.19	60.19	60.09	3
March 11, 2026	60.57	60.05	60.05	60.57	60.05	3
March 10, 2026	61.13	60.78	60.78	61.14	60.78	3
March 09, 2026	60.59	60.66	60.66	60.66	60.39	0
March 06, 2026	60.95	60.77	60.77	60.95	60.77	12
March 05, 2026	61.05	60.92	60.92	61.05	60.92	2
March 04, 2026	61.29	61.26	61.26	61.29	61.26	0
March 03, 2026	61.15	60.89	60.89	61.15	60.89	0
March 02, 2026	61.38	61.38	61.38	61.38	61.38	4
February 27, 2026	61.34	61.34	61.34	61.34	61.34	0
February 26, 2026	60.67	60.92	60.92	60.92	60.67	802
February 25, 2026	60.66	60.66	60.66	60.66	60.66	0
February 24, 2026	60.66	60.62	60.62	60.66	60.62	0
February 23, 2026	60.51	60.51	60.51	60.51	60.51	0
February 19, 2026	60.37	60.37	0	60.37	60.37	0
February 18, 2026	60.46	60.44	0	60.51	60.44	26
February 17, 2026	60.75	60.84	0	60.84	60.74	3,549
February 16, 2026	61.18	61.07	0	61.18	61.05	5,978
February 13, 2026	61.08	61.08	0	61.08	61.08	0
February 12, 2026	60.8	60.8	0	60.8	60.8	0
February 11, 2026	60.74	60.74	0	60.74	60.74	0
February 10, 2026	60.98	61.03	0	61.03	60.98	4,000
February 09, 2026	60.9	60.9	0	60.9	60.9	0
February 06, 2026	60.41	60.64	0	60.64	60.41	208
February 05, 2026	60.22	60.53	0	60.79	60.22	4
February 04, 2026	60.49	60.49	0	60.49	60.49	0
February 03, 2026	60.31	60.25	0	60.31	60.25	28
February 02, 2026	60.11	60.56	0	60.56	60.11	0
January 30, 2026	59.74	59.96	0	60.05	59.74	6,254
January 29, 2026	60.05	60.05	0	60.05	60.05	0
January 28, 2026	60.53	60.53	0	60.53	60.53	0
January 27, 2026	60.41	60.41	0	60.41	60.41	0
January 26, 2026	59.86	60.54	0	60.58	59.86	1
January 23, 2026	60.1	60.11	0	60.11	60.1	200
January 22, 2026	60.04	60.06	0	60.06	60.04	0
January 21, 2026	59.34	59.67	0	59.67	59.34	2
January 20, 2026	59.37	59.67	0	59.67	59.37	2
January 19, 2026	59.87	59.65	0	59.87	59.65	8
January 16, 2026	59.91	59.91	0	59.91	59.91	0
January 15, 2026	60.11	60.16	0	60.16	60.11	2
January 14, 2026	59.96	59.96	0	59.96	59.96	0
January 13, 2026	60.14	59.86	0	60.14	59.86	656
January 12, 2026	59.96	60.12	0	60.12	59.94	3,347
January 09, 2026	60.05	59.99	0	60.05	59.99	143
January 08, 2026	60.04	60.04	0	60.04	60.04	0
January 07, 2026	59.59	60.02	0	60.02	59.59	4