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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	59.62	59.21	59.21	59.62	59.21	6
September 24, 2025	59.5	59.5	59.5	59.5	59.5	0
September 23, 2025	59.38	59.38	59.38	59.38	59.38	0
September 22, 2025	59.26	59.26	59.26	59.26	59.26	0
September 19, 2025	59.18	59.18	59.18	59.18	59.18	0
September 18, 2025	59.33	59.37	59.37	59.37	59.33	6
September 17, 2025	58.96	59.24	59.24	59.24	58.96	0
September 16, 2025	59.16	58.93	58.93	59.16	58.93	12
September 15, 2025	59.58	59.21	59.21	59.58	59.21	0
September 12, 2025	59.57	59.5	59.5	59.57	59.5	2
September 11, 2025	59.27	59.27	59.27	59.27	59.27	0
September 10, 2025	59.02	59.02	59.02	59.02	59.02	0
September 09, 2025	59.24	59.24	59.24	59.24	59.24	0
September 08, 2025	59.44	59.17	59.17	59.44	59.17	0
September 05, 2025	59.43	59.18	59.18	59.43	59.18	0
September 04, 2025	59.29	59.29	59.29	59.29	59.29	0
September 03, 2025	59.18	59.06	59.06	59.18	59.06	2,048
September 02, 2025	59.34	59.1	59.1	59.34	59.1	19
September 01, 2025	59.74	59.47	59.47	59.74	59.47	38
August 29, 2025	59.19	59.19	59.19	59.19	59.19	0
August 28, 2025	59.7	59.05	59.05	59.7	59.05	0
August 27, 2025	59.09	59.19	59.19	59.19	59.09	1,366
August 26, 2025	59.39	58.88	58.88	59.39	58.88	507
August 22, 2025	59.52	59.75	59.75	59.75	59.52	4
August 21, 2025	59.61	59.56	59.56	59.61	59.56	2
August 20, 2025	59.59	59.57	59.57	59.59	59.25	185
August 19, 2025	59.59	59.59	59.22	59.59	59.59	0
August 18, 2025	59.6	59.37	59	59.6	59.27	0
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

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