Xtrackers MSCI USA Screened UCITS ETF 1C - XRMU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	57.36	57.43	57.43	57.46	57.36	2
September 25, 2025	57.61	57.23	57.23	57.61	57.14	14
September 24, 2025	57.94	57.7	57.7	57.97	57.7	12
September 23, 2025	58.21	58.08	58.08	58.23	58.08	5,444
September 22, 2025	57.79	57.98	57.98	57.98	57.66	268
September 19, 2025	57.52	57.58	57.58	57.69	57.51	1,669
September 18, 2025	57.69	57.67	57.67	57.8	57.44	474
September 17, 2025	57.3	57.15	57.15	57.3	57.15	4
September 16, 2025	57.45	57.25	57.25	57.52	57.25	7
September 15, 2025	57.16	57.33	57.33	57.16	57.16	3
September 12, 2025	57.13	57.07	57.07	57.14	57.02	13
September 11, 2025	56.72	57.06	57.06	57.06	56.72	2
September 10, 2025	56.67	56.66	56.66	56.75	56.61	84
September 09, 2025	56.38	56.29	56.29	56.41	56.26	21
September 08, 2025	56.21	56.38	56.38	56.38	56.21	3,906
September 05, 2025	56.36	55.99	55.99	56.54	55.99	705
September 04, 2025	55.79	56	56	56	55.79	28
September 03, 2025	55.52	55.64	55.64	55.68	55.52	516
September 02, 2025	55.84	55.06	55.06	55.84	55.02	2
September 01, 2025	55.82	55.91	55.91	55.92	55.82	2,906
August 29, 2025	56.04	55.79	55.79	56.11	55.79	56
August 28, 2025	56.03	56.01	56.01	56.05	55.99	3,263
August 27, 2025	55.89	55.97	55.97	55.99	55.84	105
August 26, 2025	55.55	55.65	55.65	55.68	55.48	96
August 22, 2025	54.99	55.9	55.9	55.92	54.99	7,872
August 21, 2025	55.2	55.06	55.06	55.2	55.06	14
August 20, 2025	55.28	55.04	55.04	55.29	55.04	23
August 19, 2025	55.72	55.56	55.56	55.72	55.56	40
August 18, 2025	55.78	55.69	55.69	55.8	55.66	323
August 15, 2025	56.07	55.75	55.75	56.14	55.75	5,121
August 14, 2025	55.75	55.74	55.74	55.88	55.7	4,065
August 13, 2025	55.68	55.77	55.77	55.82	55.68	104
August 12, 2025	55.2	55.5	55.5	55.5	55.13	116
August 11, 2025	55.41	55.22	55.22	55.41	55.22	5
August 08, 2025	54.93	55.12	55.12	55.21	54.93	19,827
August 07, 2025	55.25	54.83	54.83	55.33	54.83	13,919
August 06, 2025	54.58	54.75	54.75	54.75	54.43	49,301
August 05, 2025	54.4	54.37	54.37	54.4	54.32	9
August 04, 2025	54.02	54.44	54.44	54.44	54.02	14
August 01, 2025	54.22	53.73	53.73	54.3	53.73	58
July 31, 2025	55.45	55.15	55.15	55.6	55.15	1,281
July 30, 2025	55.12	55.03	55.03	55.12	55.02	3
July 29, 2025	55.21	55	55	55.37	55	34
July 28, 2025	56.12	55.16	55.16	56.12	55.16	11
July 25, 2025	54.95	55.05	55.05	55.07	54.95	45
July 24, 2025	54.83	55	55	55	54.83	4
July 23, 2025	54.59	54.58	54.58	54.67	54.55	4,602
July 22, 2025	54.45	54.35	54.35	54.49	54.35	16
July 21, 2025	54.48	54.65	54.65	54.67	54.42	206
July 18, 2025	54.28	54.28	54.28	54.36	54.28	2,045
July 17, 2025	54.06	54.25	54.25	54.25	54.06	5
July 16, 2025	53.66	53.72	53.72	53.77	53.6	1,655
July 15, 2025	54.19	54.1	54.1	54.19	54.1	3
July 14, 2025	53.59	54	54	54	53.59	58
July 11, 2025	54.06	53.9	53.9	54.08	53.82	170
July 10, 2025	53.83	54.15	54.15	54.15	53.83	48
July 09, 2025	53.66	53.8	53.8	54	53.66	6,796
July 08, 2025	53.65	53.55	53.55	53.65	53.55	2
July 07, 2025	53.75	53.9	53.9	53.93	53.75	38
July 04, 2025	53.92	53.78	53.78	53.92	53.65	2,376

Xtrackers MSCI USA Screened UCITS ETF 1C (XRMU.L) LSE