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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59.26	59.21	59.21	59.26	59.21	2
February 19, 2026	59.32	59.05	59.05	59.37	59.04	355
February 18, 2026	59.11	59.43	59.43	59.43	59.05	28
February 17, 2026	58.66	58.81	58.81	58.81	58.42	44
February 16, 2026	58.92	58.76	58.76	59.05	58.66	20
February 13, 2026	58.78	58.96	58.96	58.97	58.6	2,502
February 12, 2026	60.77	58.97	58.97	60.77	58.97	66
February 11, 2026	60.03	59.79	59.79	60.31	59.64	4,387
February 10, 2026	60.1	60.14	60.14	60.22	60.07	28
February 09, 2026	59.77	60.12	60.12	60.12	59.77	458
February 06, 2026	58.72	59.37	59.37	59.37	58.72	75
February 05, 2026	59.4	58.75	58.75	59.44	58.38	5,983
February 04, 2026	59.87	59.54	59.54	59.87	59.47	12
February 03, 2026	60.55	59.8	59.8	60.55	59.8	12
February 02, 2026	59.35	60.33	60.33	60.33	59.35	52
January 30, 2026	59.78	59.97	59.97	60.19	59.72	8,579
January 29, 2026	60.61	59.69	59.69	60.61	59.69	4,960
January 28, 2026	60.7	60.49	60.49	60.73	60.44	13
January 27, 2026	60.42	60.55	60.55	60.55	60.32	28
January 26, 2026	59.88	60.25	60.25	60.25	59.81	109
January 23, 2026	60.03	59.97	59.97	60.03	59.71	12
January 22, 2026	59.81	59.96	59.96	59.96	59.81	8
January 21, 2026	59.07	59.48	59.48	59.48	58.73	489
January 20, 2026	59.4	59.45	59.45	59.47	59.09	283
January 19, 2026	59.56	59.48	59.48	59.67	59.43	1,835
January 16, 2026	60.42	60.11	60.11	60.42	60.11	13
January 15, 2026	60.16	60.51	60.51	60.51	60.12	73
January 14, 2026	60.37	59.88	59.88	60.4	59.88	215
January 13, 2026	60.59	60.41	60.41	60.59	60.35	71
January 12, 2026	60.21	60.56	60.56	60.56	60.08	1,392
January 09, 2026	60.22	60.48	60.48	60.48	60.22	20
January 08, 2026	60.16	60.18	60.18	60.23	60.14	2,729
January 07, 2026	60.4	60.48	60.48	60.49	60.33	21
January 06, 2026	60.11	60.05	60.05	60.11	60.01	7
January 05, 2026	59.68	60.15	60.15	60.15	59.68	29
January 02, 2026	59.85	59.47	59.47	59.98	59.47	19,359
December 31, 2025	59.87	59.95	59.95	59.95	59.83	37
December 30, 2025	60.01	60.08	60.08	60.15	60.01	38
December 29, 2025	60.25	60.02	60.02	60.25	60.02	5
December 24, 2025	60.12	60.12	60.12	60.12	60.12	0
December 23, 2025	59.83	60.01	60.01	60.02	59.83	24,370
December 22, 2025	59.67	59.8	59.8	59.8	59.67	23
December 19, 2025	59.04	59.41	59.41	59.42	58.99	5,210
December 18, 2025	58.6	59.21	59.21	59.21	58.6	3
December 17, 2025	59.22	58.7	58.7	59.22	58.7	5
December 16, 2025	58.95	58.94	58.94	59.09	58.94	604
December 15, 2025	59.58	59.44	59.44	59.73	59.44	7
December 12, 2025	59.98	59.36	59.36	60.1	59.36	27
December 11, 2025	59.52	59.66	59.66	59.77	59.52	33
December 10, 2025	59.61	59.63	59.63	59.7	59.47	48
December 09, 2025	59.75	59.73	59.73	59.75	59.6	22
December 08, 2025	59.96	59.66	59.66	59.96	59.66	104
December 05, 2025	59.84	59.81	59.81	59.92	59.81	4,052
December 04, 2025	59.66	59.57	59.57	59.66	59.54	4
December 03, 2025	59.53	59.45	59.45	59.53	59.3	15
December 02, 2025	59.19	59.25	59.25	59.25	59.19	2
December 01, 2025	59.04	59.28	59.28	59.28	59.03	5,068
November 28, 2025	59.85	59.46	59.46	59.85	59.33	2,034
November 27, 2025	59.21	59.18	59.18	59.21	59.12	3
November 26, 2025	58.98	59.25	59.25	59.25	58.95	1,039

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