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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	59.32	59.18	59.18	59.32	59.18	3
August 14, 2025	59.63	59.06	59.06	59.63	59.06	0
August 13, 2025	59.15	59.15	59.15	59.15	59.15	0
August 12, 2025	58.84	58.7	58.7	58.84	58.7	1
August 11, 2025	59.35	58.79	58.79	59.35	58.79	0
August 08, 2025	58.77	58.77	58.77	58.77	58.77	0
August 07, 2025	59.39	58.58	58.58	59.39	58.58	0
August 06, 2025	59.22	59.02	59.02	59.22	58.92	0
August 05, 2025	58.78	58.84	58.84	59.15	58.78	0
August 04, 2025	59.02	59	59	59.02	58.68	0
August 01, 2025	58.63	58.42	58.42	58.63	58.42	3,075
July 31, 2025	59.25	59.14	59.14	59.25	59.14	2
July 30, 2025	59.75	59.35	59.35	59.75	59.35	0
July 29, 2025	59.26	59.52	59.52	59.52	59.26	3
July 28, 2025	60.15	59.4	59.4	60.15	59.4	0
July 25, 2025	59.61	59.61	59.61	59.62	59.58	305
July 24, 2025	59.54	59.66	59.66	59.66	59.54	4,432
July 23, 2025	59.7	59.37	59.37	59.89	59.37	12
July 22, 2025	59.27	59.27	59.27	59.27	59.27	0
July 21, 2025	59.13	59.13	59.13	59.13	59.13	0
July 18, 2025	59.02	59.02	59.02	59.02	59.02	0
July 17, 2025	58.85	58.85	58.85	58.85	58.85	0
July 16, 2025	58.5	58.46	58.46	58.5	58.46	2
July 15, 2025	59.08	58.66	58.66	59.08	58.66	849
July 14, 2025	58.92	59	59	59	58.92	0
July 11, 2025	59.1	58.81	58.81	59.1	58.81	200
July 10, 2025	59.34	59.3	59.3	59.34	59.3	822
July 09, 2025	59.17	59.17	59.17	59.17	59.17	0
July 08, 2025	59.31	59.31	59.31	59.31	59.31	0
July 07, 2025	59.66	59.54	59.54	59.66	59.54	4
July 04, 2025	59.72	59.49	59.49	59.72	59.49	6
July 03, 2025	59.28	59.66	59.66	59.66	59.27	595
July 02, 2025	60.26	59.14	59.14	60.26	59.14	2
July 01, 2025	59.5	59.8	59.8	59.8	59.48	6
June 30, 2025	59.24	59.24	59.24	59.24	59.24	0
June 27, 2025	59.03	59.03	59.03	59.03	59.03	0
June 26, 2025	58.79	58.79	58.79	58.79	58.79	0
June 25, 2025	58.69	58.69	58.69	58.69	58.69	0
June 24, 2025	58.76	58.89	58.89	58.89	58.75	627
June 23, 2025	58.48	58.48	58.48	58.48	58.48	0
June 20, 2025	58.44	58.44	58.44	58.44	58.44	0
June 19, 2025	58.01	58.01	58.01	58.01	58.01	0
June 18, 2025	58.45	58.45	58.45	58.45	58.45	0
June 17, 2025	58.57	58.63	58.63	58.63	58.56	568
June 16, 2025	59.05	58.98	58.98	59.05	58.98	0
June 13, 2025	59.17	59.17	59.17	59.17	59.17	0
June 12, 2025	58.79	59.07	59.07	59.07	58.79	0
June 11, 2025	59.16	58.93	58.93	59.16	58.85	0
June 10, 2025	58.86	58.87	58.87	58.92	58.86	1
June 09, 2025	59.27	58.87	58.87	59.31	58.72	106
June 06, 2025	59.45	59.19	59.19	59.45	59.1	193
June 05, 2025	59.01	59.01	59.01	59.22	59.01	3,055
June 04, 2025	59.22	59.22	59.22	59.22	59.22	0
June 03, 2025	58.99	58.99	58.99	58.99	58.99	0
June 02, 2025	58.95	58.88	58.88	58.95	58.88	2
May 30, 2025	58.85	58.85	58.85	58.85	58.85	0
May 29, 2025	58.98	58.66	58.66	58.98	58.66	1
May 28, 2025	58.94	58.75	58.75	58.94	58.75	4
May 27, 2025	59.15	58.88	58.88	59.15	58.88	3
May 23, 2025	58.91	58.36	58.36	58.91	58.1	4,896

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