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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	60.37	60.37	60.37	60.37	60.37	0
February 18, 2026	60.46	60.44	60.44	60.51	60.44	26
February 17, 2026	60.75	60.84	60.84	60.84	60.74	3,549
February 16, 2026	61.18	61.07	61.07	61.18	61.05	5,978
February 13, 2026	61.08	61.08	61.08	61.08	61.08	0
February 12, 2026	60.8	60.8	60.8	60.8	60.8	0
February 11, 2026	60.74	60.74	60.74	60.74	60.74	0
February 10, 2026	60.98	61.03	61.03	61.03	60.98	4,000
February 09, 2026	60.9	60.9	60.9	60.9	60.9	0
February 06, 2026	60.41	60.64	60.64	60.64	60.41	208
February 05, 2026	60.22	60.53	60.53	60.79	60.22	4
February 04, 2026	60.49	60.49	60.49	60.49	60.49	0
February 03, 2026	60.31	60.25	60.25	60.31	60.25	28
February 02, 2026	60.11	60.56	60.56	60.56	60.11	0
January 30, 2026	59.74	59.96	59.96	60.05	59.74	6,254
January 29, 2026	60.05	60.05	60.05	60.05	60.05	0
January 28, 2026	60.53	60.53	60.53	60.53	60.53	0
January 27, 2026	60.41	60.41	60.41	60.41	60.41	0
January 26, 2026	59.86	60.54	60.54	60.58	59.86	1
January 23, 2026	60.1	60.11	60.11	60.11	60.1	200
January 22, 2026	60.04	60.06	60.06	60.06	60.04	0
January 21, 2026	59.34	59.67	59.67	59.67	59.34	2
January 20, 2026	59.37	59.67	59.67	59.67	59.37	2
January 19, 2026	59.87	59.65	59.65	59.87	59.65	8
January 16, 2026	59.91	59.91	59.91	59.91	59.91	0
January 15, 2026	60.11	60.16	60.16	60.16	60.11	2
January 14, 2026	59.96	59.96	59.96	59.96	59.96	0
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

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