Xtrackers MSCI USA Minimum Volatility UCITS ETF - XMVU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.14	59.86	59.86	60.14	59.86	656
January 12, 2026	59.96	60.12	60.12	60.12	59.94	3,347
January 09, 2026	60.05	59.99	59.99	60.05	59.99	143
January 08, 2026	60.04	60.04	60.04	60.04	60.04	0
January 07, 2026	59.59	60.02	60.02	60.02	59.59	4
January 06, 2026	59.62	59.62	59.62	59.62	59.62	2
January 05, 2026	59.83	59.5	59.5	59.83	59.5	1
January 02, 2026	60.2	59.43	59.43	60.2	59.43	1
December 31, 2025	60.32	60.12	60.12	60.32	60.12	10
December 30, 2025	60.21	60.25	60.25	60.25	60.21	10
December 29, 2025	60.48	60.32	60.32	60.48	60.19	0
December 24, 2025	60.09	60.09	60.09	60.09	60.09	0
December 23, 2025	60.17	60	60	60.17	60	0
December 22, 2025	60.11	60.11	60.11	60.11	60.11	0
December 19, 2025	59.56	59.88	59.88	59.88	59.56	0
December 18, 2025	59.77	59.77	59.77	59.77	59.77	0
December 17, 2025	59.55	59.67	59.67	59.67	59.55	0
December 16, 2025	59.51	59.51	59.51	59.51	59.51	0
December 15, 2025	60	59.84	59.84	60	59.82	751
December 12, 2025	59.77	59.77	59.77	59.77	59.77	0
December 11, 2025	59.26	59.73	59.73	59.73	59.26	4
December 10, 2025	59.23	59.23	59.23	59.23	59.23	0
December 09, 2025	59.42	59.42	59.42	59.42	59.42	0
December 08, 2025	59.77	59.5	59.5	59.77	59.5	4
December 05, 2025	59.87	59.87	59.87	59.87	59.87	0
December 04, 2025	59.84	59.72	59.72	59.84	59.72	4
December 03, 2025	59.77	59.72	59.72	59.77	59.72	4
December 02, 2025	59.69	59.6	59.6	59.85	59.6	4
December 01, 2025	60.3	60.3	60.3	60.3	60.3	369
November 28, 2025	60.24	60.24	60.24	60.24	60.24	0
November 27, 2025	60.26	60	59.95	60.26	59.95	369
November 26, 2025	59.99	60.04	60.04	60.04	59.99	0
November 25, 2025	59.24	59.67	59.67	59.67	59.24	390
November 24, 2025	59.75	59.27	59.27	59.75	59.27	0
November 21, 2025	58.8	59.09	59.09	59.09	58.8	0
November 20, 2025	59.13	59.13	59.13	59.13	59.13	0
November 19, 2025	59.26	58.85	58.85	59.26	58.85	0
November 18, 2025	59.19	59.19	59.19	59.19	59.19	0
November 17, 2025	59.78	59.53	59.53	59.78	59.53	0
November 14, 2025	59.54	59.61	59.61	59.61	59.54	4
November 13, 2025	59.96	59.83	59.83	59.96	59.83	0
November 12, 2025	59.74	59.74	59.74	59.74	59.74	0
November 11, 2025	59.08	59.35	59.35	59.35	59.08	0
November 10, 2025	59.04	58.6	58.6	59.04	58.6	0
November 07, 2025	58.52	58.52	58.52	58.52	58.52	0
November 06, 2025	58.64	58.47	58.47	58.72	58.47	1,716
November 05, 2025	58.74	58.72	58.72	58.74	58.72	4
November 04, 2025	58.44	58.59	58.59	58.59	58.44	0
November 03, 2025	59.3	58.4	58.4	59.3	58.4	1
October 31, 2025	58.92	58.81	58.81	58.92	58.81	0
October 30, 2025	59	59.25	59.25	59.25	58.93	0
October 29, 2025	59.58	59.15	59.15	59.58	59.15	0
October 28, 2025	59.92	59.83	59.83	59.92	59.83	2
October 27, 2025	59.87	59.87	59.87	59.87	59.87	0
October 24, 2025	59.82	59.82	59.82	59.82	59.82	0
October 23, 2025	59.67	59.67	59.67	59.67	59.67	0
October 22, 2025	60.09	60.09	60.09	60.09	60.09	0
October 21, 2025	59.84	59.94	59.94	59.94	59.84	6
October 20, 2025	59.66	59.66	59.66	59.66	59.66	0
October 17, 2025	59.22	59.22	59.22	59.22	59.22	0

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