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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	59.42	59.42	59.42	59.42	59.42	0
October 15, 2025	59.83	59.83	59.83	59.83	59.83	0
October 14, 2025	59.44	59.63	59.63	59.63	59.44	2,578
October 13, 2025	59.8	59.65	59.65	59.85	59.65	6,142
October 10, 2025	59.85	59.85	59.85	59.85	59.85	0
October 09, 2025	60.22	60.22	60.22	60.22	60.22	0
October 08, 2025	60.33	60.33	60.33	60.33	60.33	0
October 07, 2025	60.06	60.06	60.06	60.06	60.06	1
October 06, 2025	60.05	60.05	60.05	60.05	60.05	0
October 03, 2025	60.32	60.32	60.32	60.32	60.32	0
October 02, 2025	60.28	59.93	59.93	60.28	59.93	1
October 01, 2025	59.95	60.06	60.06	60.06	59.95	2

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