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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	51.82	51.38	51.38	51.82	51.29	4,337
January 13, 2026	51.94	51.81	51.81	51.94	51.8	346
January 12, 2026	51.51	51.86	51.86	51.86	51.39	1,874
January 09, 2026	51.68	51.99	51.99	52	51.66	1,198
January 08, 2026	51.51	51.61	51.61	51.61	51.5	2,224
January 07, 2026	51.72	51.79	51.79	51.79	51.67	1,539
January 06, 2026	51.21	51.47	51.47	51.57	51.21	1,022
January 05, 2026	51.09	51.34	51.34	51.4	51.09	4,194
January 02, 2026	51.02	50.7	50.7	51.14	50.59	2,478
December 30, 2025	51	51.07	51.07	51.07	50.97	488
December 29, 2025	51.15	50.92	50.92	51.16	50.92	1,442
December 23, 2025	50.79	51.1	51.1	51.1	50.7	905
December 22, 2025	50.87	50.89	50.89	50.89	50.72	286
December 19, 2025	50.45	50.69	50.69	50.69	50.34	270
December 18, 2025	49.89	50.44	50.44	50.47	49.89	119
December 17, 2025	50.57	49.88	49.88	50.67	49.88	143
December 16, 2025	50.12	50.25	50.25	50.35	50.12	3,940
December 15, 2025	50.75	50.41	50.41	50.87	50.3	5,472
December 12, 2025	51.21	50.56	50.56	51.21	50.56	2,045
December 11, 2025	50.82	50.86	50.86	51.01	50.8	193
December 10, 2025	51.18	51.2	51.2	51.2	51.14	506
December 09, 2025	51.33	51.37	51.37	51.37	51.29	3,757
December 08, 2025	51.41	51.37	51.37	51.41	51.27	5,746
December 05, 2025	51.3	51.37	51.37	51.46	51.3	176
December 04, 2025	51.11	51.11	51.11	51.11	51.07	176
December 03, 2025	51.1	51.07	51.07	51.1	50.78	529
December 02, 2025	50.96	51.03	51.03	51.36	50.96	807
December 01, 2025	50.91	51.03	51.03	51.03	50.77	206
November 28, 2025	51.33	51.25	51.25	51.36	51.18	404
November 27, 2025	51.04	51.04	51.04	51.08	51.04	1,185
November 26, 2025	50.94	51.08	51.08	51.08	50.87	1,185
November 25, 2025	50.5	50.46	50.46	50.5	50.07	300
November 24, 2025	49.97	50.42	50.42	50.42	49.84	47
November 21, 2025	49.13	49.59	49.59	49.59	48.96	2,901
November 20, 2025	50.66	50.22	50.22	50.76	50.22	2,292
November 19, 2025	49.52	49.84	49.84	50.14	49.52	2,567
November 18, 2025	49.64	49.68	49.68	49.68	49.49	1,059
November 17, 2025	50.64	50.24	50.24	50.69	50.21	5,080
November 14, 2025	50.15	50.51	50.51	50.51	49.63	1,640
November 13, 2025	51.31	50.51	50.51	51.34	50.51	892
November 12, 2025	51.54	51.26	51.26	51.6	51.26	2,749
November 11, 2025	51.32	51.05	51.05	51.32	51.02	906
November 10, 2025	50.92	50.98	50.98	51.17	50.92	3,645
November 07, 2025	50.81	49.85	49.85	50.81	49.85	1,021
November 06, 2025	51.22	50.6	50.6	51.43	50.6	2,089
November 05, 2025	51.12	51.69	51.69	51.69	51.12	599
November 04, 2025	51.22	51.49	51.49	51.68	51.13	2,842
November 03, 2025	51.69	51.71	51.71	51.97	51.69	5,063
October 31, 2025	51.74	51.59	51.59	51.82	51.56	4,282
October 30, 2025	51.6	51.57	51.57	51.69	51.54	2,713
October 29, 2025	51.68	51.51	51.51	51.68	51.47	301
October 28, 2025	51.19	51.19	51.19	51.32	51.19	554
October 27, 2025	51.15	51.19	51.19	51.2	51.08	1,996
October 24, 2025	50.48	50.77	50.77	50.77	50.48	275
October 23, 2025	50.23	50.2	50.2	50.24	50.03	157
October 22, 2025	50.38	50	50	50.44	50	352
October 21, 2025	50.2	50.4	50.4	50.4	50.2	243
October 20, 2025	49.83	50.1	50.1	50.1	49.74	128
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

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