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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,990.5	2,974	2,974	2,997.5	2,966	1,223
January 13, 2026	3,044.21	2,998	2,998	3,051	2,998	33,052
January 12, 2026	3,054	3,037.5	3,037.5	3,054.5	3,022	2,497
January 09, 2026	3,086.23	3,090	3,090	3,097	3,085.5	831
January 08, 2026	3,062	3,100.5	3,100.5	3,100.5	3,057	108
January 07, 2026	3,102.06	3,068.5	3,068.5	3,108.5	3,061	655
January 06, 2026	3,073	3,091	3,091	3,091	3,066.5	2,792
January 05, 2026	3,030.38	3,084	3,084	3,093.48	3,012	4,222
January 02, 2026	3,032.5	3,010	3,010	3,032.5	2,998.85	157
December 31, 2025	3,039	3,035	3,035	3,046.5	3,035	463
December 30, 2025	3,021.5	3,034	3,034	3,044.46	3,021.5	412
December 29, 2025	3,062.5	3,041.75	3,041.75	3,062.5	3,041.75	1,751
December 24, 2025	3,048	3,038.5	3,038.5	3,048	3,034.5	293
December 23, 2025	3,036	3,048.5	3,048.5	3,048.5	3,034.5	604
December 22, 2025	3,019	3,048	3,048	3,048	3,019	275
December 19, 2025	3,012.5	3,030.5	3,030.5	3,030.5	3,011.5	1,083
December 18, 2025	3,013.5	3,026.5	3,026.5	3,029.94	3,012.5	127
December 17, 2025	3,033	3,019.5	3,019.5	3,039	3,019.5	2,100
December 16, 2025	3,048.5	3,013	3,013	3,048.5	3,009.5	167
December 15, 2025	3,043.46	3,032.5	3,032.5	3,053.5	3,032.5	733
December 12, 2025	3,034.31	3,029	3,029	3,045.82	3,029	4,273
December 11, 2025	2,992	3,002.25	3,002.25	3,003.5	2,991.04	248
December 10, 2025	2,959	2,970	2,970	2,973	2,954.45	79
December 09, 2025	2,967.5	2,989.25	2,989.25	2,990.97	2,960	2,899
December 08, 2025	2,975.5	2,960.5	2,960.5	2,977.24	2,958.73	1,857
December 05, 2025	2,963	2,975.5	2,975.5	2,978	2,963	274
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

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