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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2,903	2,922.75	2,922.75	2,924.65	2,891.54	2,792
September 10, 2025	2,898.57	2,886	2,886	2,902.47	2,886	7,391
September 09, 2025	2,891.99	2,913.5	2,913.5	2,913.5	2,881.5	2,976
September 08, 2025	2,892.5	2,886.5	2,886.5	2,894	2,877.03	2,728
September 05, 2025	2,954	2,885.25	2,885.25	2,954	2,880	1,805
September 04, 2025	2,936.5	2,954.5	2,954.5	2,954.5	2,930.5	1,762
September 03, 2025	2,941.5	2,925.5	2,925.5	2,941.5	2,924.22	2,270
September 02, 2025	2,944.34	2,930.25	2,930.25	2,958.5	2,927.5	2,925
September 01, 2025	2,934.5	2,941.25	2,941.25	2,957	2,934.5	2,420
August 29, 2025	2,944.5	2,939	2,939	2,947	2,936	512
August 28, 2025	2,948	2,926.75	2,926.75	2,948	2,926.75	1,819
August 27, 2025	2,933.5	2,945	2,945	2,946	2,933.5	3,726
August 26, 2025	2,909.59	2,904	2,904	2,916.5	2,903	4,551
August 22, 2025	2,899	2,915.75	2,915.75	2,915.75	2,899	6,736
August 21, 2025	2,895.5	2,893.5	2,893.5	2,895.5	2,876.5	4,045
August 20, 2025	2,873.52	2,889.5	2,889.5	2,889.5	2,864	6,936
August 19, 2025	2,875.62	2,889.5	2,872.76	2,902	2,875.62	2,600
August 18, 2025	2,877	2,878.25	2,878.25	2,885.5	2,865	14,228
August 15, 2025	2,912.5	2,878	2,878	2,912.5	2,876.5	5,487

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