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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	58.2	58.33	58.33	58.33	58.2	7
November 24, 2025	57.63	58.13	58.13	58.13	57.37	20
November 21, 2025	56.61	56.94	56.94	56.94	56.52	24
November 20, 2025	58.43	58.07	58.07	58.57	58.07	26
November 19, 2025	58.14	57.53	57.53	58.14	57.45	4,487
November 18, 2025	57.56	57.5	57.5	57.61	57.08	229
November 17, 2025	58.87	58.31	58.31	58.87	58.31	2
November 14, 2025	58.31	58.69	58.69	58.78	57.77	55
November 13, 2025	59.58	58.82	58.82	59.58	58.82	39
November 12, 2025	59.69	59.44	59.44	59.69	59.44	16
November 11, 2025	59.25	59.19	59.19	59.25	59.19	60
November 10, 2025	58.9	58.85	58.85	59.18	58.85	25,014
November 07, 2025	58.62	57.68	57.68	58.62	57.68	117
November 06, 2025	58.99	58.53	58.53	59.24	58.53	17
November 05, 2025	58.8	59.18	59.18	59.18	58.69	6,354
November 04, 2025	59.09	59.14	59.14	59.14	58.76	95
November 03, 2025	59.58	59.53	59.53	59.79	59.46	13
October 31, 2025	59.8	59.49	59.49	59.84	59.43	723
October 30, 2025	59.85	59.76	59.76	59.85	59.65	5
October 29, 2025	60.13	60.06	60.06	60.15	60	160
October 28, 2025	59.76	59.8	59.8	59.88	59.76	184
October 27, 2025	60.16	59.56	59.56	60.16	59.47	118
October 24, 2025	58.6	59.04	59.04	59.04	58.59	20
October 23, 2025	58.22	58.3	58.3	58.3	58.22	92
October 22, 2025	58.57	58.08	58.08	58.57	58.08	2,174
October 21, 2025	58.36	58.51	58.51	58.51	58.36	3
October 20, 2025	58.1	58.43	58.43	58.43	57.92	3,837
October 17, 2025	57.03	57.36	57.36	57.54	56.8	73
October 16, 2025	58.06	57.97	57.97	58.13	57.97	68
October 15, 2025	57.91	58.14	58.14	58.33	57.89	2,216
October 14, 2025	57.24	57.42	57.42	57.42	57.19	1,784
October 13, 2025	57.59	57.71	57.71	57.75	57.41	440
October 10, 2025	58.53	57.62	57.62	58.65	57.62	8
October 09, 2025	58.62	58.42	58.42	58.65	58.37	25
October 08, 2025	58.23	58.55	58.55	58.55	58.23	4
October 07, 2025	58.54	58.22	58.22	58.55	58.22	50,127
October 06, 2025	58.43	58.47	58.47	58.92	58.35	249
October 03, 2025	58.53	58.52	58.52	58.54	58.31	9
October 02, 2025	58.23	58.14	58.14	58.4	58.14	2,023
October 01, 2025	58	58	58	58	58	0
September 30, 2025	57.74	57.6	57.6	57.77	57.6	3
September 29, 2025	57.89	57.79	57.79	57.89	57.79	902
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

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