Xtrackers MSCI USA Screened UCITS ETF 1C - XRSM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	48.7	49.16	49.16	49.38	48.7	784
October 16, 2025	49.88	49.7	49.7	49.92	49.67	278
October 15, 2025	49.75	49.88	49.88	50.18	49.75	823
October 14, 2025	49.52	49.61	49.61	49.61	49.45	200
October 13, 2025	49.63	49.91	49.91	49.91	49.55	978
October 10, 2025	50.59	49.43	49.43	50.59	49.43	436
October 09, 2025	50.46	50.49	50.49	50.49	50.44	522
October 08, 2025	50.15	50.4	50.4	50.4	50.15	281
October 07, 2025	50.06	49.86	49.86	50.31	49.86	2,581
October 06, 2025	49.95	49.95	49.95	50.16	49.9	2,081
October 03, 2025	49.89	49.82	49.82	49.93	49.75	476
October 02, 2025	49.67	49.69	49.69	49.7	49.61	26
October 01, 2025	48.83	49.46	49.46	49.46	48.83	756
September 30, 2025	49.06	49.09	49.09	49.14	49.06	21
September 29, 2025	49.34	49.19	49.19	49.41	49.19	161
September 26, 2025	49.11	49.04	49.04	49.18	49.04	532
September 25, 2025	48.98	49.07	49.07	49.1	48.89	88
September 24, 2025	49.06	49.11	49.11	49.29	49.06	178
September 23, 2025	49.34	49.21	49.21	49.34	49.21	4,633
September 22, 2025	49.18	49.21	49.21	49.25	48.96	4,248
September 19, 2025	48.88	49.01	49.01	49.39	48.79	20,706
September 18, 2025	48.74	48.91	48.91	48.91	48.74	1,043
September 17, 2025	48.33	48.24	48.24	48.34	48.24	101
September 16, 2025	48.73	48.3	48.3	48.73	48.3	93
September 15, 2025	48.74	48.76	48.76	48.8	48.6	326
September 12, 2025	48.56	48.66	48.66	48.72	48.56	467
September 11, 2025	48.47	48.57	48.57	48.57	48.38	581
September 10, 2025	48.42	48.15	48.15	48.52	48.15	1,697
September 09, 2025	47.94	47.96	47.96	47.96	47.9	54
September 08, 2025	47.95	47.94	47.94	48.01	47.91	112
September 05, 2025	48.31	47.63	47.63	48.31	47.63	245
September 04, 2025	47.9	48.01	48.01	48.01	47.9	161
September 03, 2025	47.69	47.66	47.66	47.86	47.66	107
September 02, 2025	47.65	47.13	47.13	47.65	47.13	59
September 01, 2025	47.6	47.73	47.73	47.75	47.6	787
August 29, 2025	48.15	47.61	47.61	48.15	47.61	150
August 28, 2025	48.15	48	48	48.15	47.92	119
August 27, 2025	48.13	48.17	48.17	48.31	48.13	210
August 26, 2025	47.78	47.68	47.68	47.81	47.68	590
August 25, 2025	47.62	47.74	47.74	47.74	47.58	207
August 22, 2025	47.32	47.78	47.78	47.78	47.32	603
August 21, 2025	47.46	47.38	47.38	47.46	47.18	2,335
August 20, 2025	47.46	47.19	47.19	47.51	46.98	1,548
August 19, 2025	47.68	47.6	47.6	47.81	47.6	183
August 18, 2025	47.81	47.7	47.7	47.81	47.58	3,528
August 15, 2025	48.03	47.63	47.63	48.03	47.6	1,381
August 14, 2025	47.7	47.86	47.86	47.9	47.7	1,008
August 13, 2025	47.64	47.44	47.44	47.8	47.44	4,157
August 12, 2025	47.49	47.51	47.51	47.61	47.39	10,469
August 11, 2025	47.46	47.54	47.54	47.64	47.42	774
August 08, 2025	47.06	47.17	47.17	47.3	47.06	807
August 07, 2025	47.12	47.04	47.04	47.45	47.04	10,508
August 06, 2025	47.14	46.98	46.98	47.14	46.73	22,337
August 05, 2025	47.45	46.9	46.9	47.48	46.9	8,153
August 04, 2025	46.64	47.09	47.09	47.11	46.64	283
August 01, 2025	47.72	46.5	46.5	47.72	46.41	911
July 31, 2025	48.44	47.86	47.86	48.61	47.86	8,154
July 30, 2025	47.66	47.94	47.94	48.06	47.66	35,603
July 29, 2025	47.88	47.68	47.68	47.9	47.68	1,155
July 28, 2025	47.26	47.39	47.39	47.45	47.26	1,478

Xtrackers MSCI USA Screened UCITS ETF 1C (XRSM.DE) XETRA