Xtrackers MSCI USA Financials UCITS ETF - XSFN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,964.5	2,964	2,964	2,970.95	2,960.5	2,563
December 03, 2025	2,951.5	2,945.75	2,945.75	2,956	2,936	1,141
December 02, 2025	2,953	2,963	2,963	2,964.75	2,953	1,439
December 01, 2025	2,964	2,966.5	2,966.5	2,972.5	2,954.5	2,280
November 28, 2025	2,972	2,975.5	2,975.5	2,980	2,958	282
November 27, 2025	2,956.5	2,947	2,947	2,957	2,947	157
November 26, 2025	2,948	2,953	2,953	2,955.46	2,944.5	353
November 25, 2025	2,927.05	2,925.75	2,925.75	2,927.05	2,909.58	4,138
November 24, 2025	2,916	2,913.75	2,913.75	2,922	2,910.84	434
November 21, 2025	2,887.64	2,894.5	2,894.5	2,898.29	2,887.64	7,171
November 20, 2025	2,918	2,925	2,925	2,936.96	2,915	1,086
November 19, 2025	2,882	2,889	2,889	2,900	2,882	3,140
November 18, 2025	2,876	2,884.5	2,884.5	2,884.5	2,867.74	5,216
November 17, 2025	2,939	2,915.5	2,915.5	2,944	2,912	1,118
November 14, 2025	2,968.22	2,955.25	2,955.25	2,972	2,939.5	821
November 13, 2025	3,019.5	2,983.5	2,983.5	3,019.5	2,983.5	2,349
November 12, 2025	3,001	3,021.5	3,021.5	3,034.53	2,996	400
November 11, 2025	2,978.5	2,979.75	2,979.75	2,980.5	2,978.5	1,982
November 10, 2025	2,962	2,957.5	2,957.5	2,975.56	2,957.5	595
November 07, 2025	2,952	2,924	2,924	2,957.5	2,924	877
November 06, 2025	2,971.5	2,945.5	2,945.5	2,973.5	2,945.5	451
November 05, 2025	2,967.67	2,973.5	2,973.5	2,975.15	2,967	3,449
November 04, 2025	2,925.5	2,969	2,969	2,970.04	2,917.78	6,729
November 03, 2025	2,951	2,930.5	2,930.5	2,953.5	2,912.5	1,320
October 31, 2025	2,926.5	2,940.5	2,940.5	2,941.97	2,925.5	5,997
October 30, 2025	2,914	2,956.75	2,956.75	2,962.69	2,912.5	9,383
October 29, 2025	2,964	2,930	2,930	2,964	2,924	18,985
October 28, 2025	2,952	2,953.5	2,953.5	2,964.46	2,952	4,102
October 27, 2025	2,964.5	2,953	2,953	2,971.5	2,951.5	6,780
October 24, 2025	2,917.4	2,954.25	2,954.25	2,954.25	2,914.5	83,546
October 23, 2025	2,911.5	2,906	2,906	2,911.5	2,900.45	2,643
October 22, 2025	2,921	2,899.5	2,899.5	2,930.35	2,899.5	5,953
October 21, 2025	2,902.5	2,917.5	2,917.5	2,924.54	2,902	2,402
October 20, 2025	2,876	2,892.75	2,892.75	2,897.5	2,872.45	2,145
October 17, 2025	2,817	2,855	2,855	2,863.98	2,794.7	5,800
October 16, 2025	2,926.03	2,891.75	2,891.75	2,930	2,891.5	2,569
October 15, 2025	2,954	2,950.25	2,950.25	2,969.5	2,949	2,249
October 14, 2025	2,911.5	2,934.5	2,934.5	2,934.5	2,903	5,399
October 13, 2025	2,896	2,911	2,911	2,919.5	2,896	4,536
October 10, 2025	2,964	2,919.75	2,919.75	2,968	2,915	6,034
October 09, 2025	2,955	2,961	2,961	2,961	2,944.32	3,053
October 08, 2025	2,960	2,959.5	2,959.5	2,963	2,935	2,344
October 07, 2025	2,944.5	2,949.5	2,949.5	2,966	2,944.5	3,978
October 06, 2025	2,954	2,947.75	2,947.75	2,961	2,919.5	1,539
October 03, 2025	2,932.18	2,938.25	2,938.25	2,950.5	2,928	4,015
October 02, 2025	2,925	2,923.5	2,923.5	2,929	2,917.5	3,415
October 01, 2025	2,933.5	2,938.25	2,938.25	2,939.5	2,925.5	6,384
September 30, 2025	2,965	2,940	2,940	2,980.5	2,938	9,594
September 29, 2025	2,975.5	2,964.5	2,964.5	2,975.5	2,954.5	8,180
September 26, 2025	2,967.01	2,961	2,961	2,970.5	2,961	7,732
September 25, 2025	2,945	2,959	2,959	2,967.47	2,945	1,712
September 24, 2025	2,953.52	2,955.5	2,955.5	2,963.47	2,947	5,254
September 23, 2025	2,953.5	2,961.75	2,961.75	2,979.03	2,953.5	1,985
September 22, 2025	2,958.5	2,956.5	2,956.5	2,964.5	2,939.5	2,922
September 19, 2025	2,961	2,954.25	2,954.25	2,969.9	2,945	441
September 18, 2025	2,941.5	2,953	2,953	2,965.5	2,937.68	3,656
September 17, 2025	2,895.5	2,917.5	2,917.5	2,920.68	2,889.5	2,477
September 16, 2025	2,903.5	2,879.25	2,879.25	2,903.5	2,872	3,589
September 15, 2025	2,925.5	2,909.5	2,909.5	2,928	2,909.5	3,035
September 12, 2025	2,933.5	2,927	2,927	2,935.5	2,922.5	726

Xtrackers MSCI USA Financials UCITS ETF (XSFN.L) LSE