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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	2,879.5	2,884	2,884	2,893	2,877	2,348
August 13, 2025	2,883.5	2,881	2,881	2,888.5	2,874.5	6,064
August 12, 2025	2,861.5	2,878	2,878	2,891	2,859	3,661
August 11, 2025	2,873.08	2,872.25	2,872.25	2,877	2,872.25	1,297
August 08, 2025	2,849.5	2,854.75	2,854.75	2,863.5	2,845.5	2,372
August 07, 2025	2,896	2,852	2,852	2,900	2,852	7,063
August 06, 2025	2,909	2,889	2,889	2,909	2,880	12,185
August 05, 2025	2,903.5	2,873.25	2,873.25	2,906.5	2,873	2,521
August 04, 2025	2,886	2,892	2,892	2,893.5	2,874	3,442
August 01, 2025	2,926.5	2,865.5	2,865.5	2,932.5	2,846	13,292
July 31, 2025	2,946.75	2,955	2,955	2,981	2,940.5	8,688
July 30, 2025	2,931	2,954	2,954	2,960	2,922	2,216
July 29, 2025	2,954	2,943.5	2,943.5	2,965.52	2,943.5	4,352
July 28, 2025	2,963.5	2,942.5	2,942.5	2,963.5	2,942.5	1,471
July 25, 2025	2,923	2,939.5	2,939.5	2,941	2,923	1,648
July 24, 2025	2,900	2,921	2,921	2,921	2,900	1,279
July 23, 2025	2,901	2,880.5	2,880.5	2,906	2,876.5	2,617
July 22, 2025	2,890.5	2,887.25	2,887.25	2,893	2,883	3,044
July 21, 2025	2,911.5	2,906	2,906	2,911.5	2,898.49	3,955
July 18, 2025	2,916	2,900	2,900	2,916	2,894.93	3,054
July 17, 2025	2,882.5	2,886.5	2,886.5	2,892.47	2,867.5	3,605
July 16, 2025	2,851	2,828.5	2,828.5	2,873.5	2,828.5	7,718
July 15, 2025	2,901	2,871.5	2,871.5	2,902	2,871.5	13,773
July 14, 2025	2,852.5	2,892.25	2,892.25	2,892.25	2,849.54	2,699
July 11, 2025	2,872.5	2,864.75	2,864.75	2,874.5	2,864	12,484
July 10, 2025	2,843	2,874.75	2,874.75	2,875	2,838.5	4,041
July 09, 2025	2,846	2,849	2,849	2,856.5	2,841.5	7,487
July 08, 2025	2,860.5	2,856	2,856	2,875	2,856	1,705
July 07, 2025	2,887.75	2,867.5	2,867.5	2,888.5	2,867.5	76,802
July 04, 2025	2,866	2,863.5	2,863.5	2,866	2,859.05	2,019
July 03, 2025	2,852.04	2,878	2,878	2,887	2,851.15	5,370
July 02, 2025	2,857.5	2,850.25	2,850.25	2,871.5	2,847.5	2,685
July 01, 2025	2,836.5	2,827.25	2,827.25	2,836.5	2,806.06	28,890
June 30, 2025	2,802.5	2,817	2,817	2,826	2,802	3,279
June 27, 2025	2,793.5	2,798.5	2,798.5	2,800.48	2,784.75	1,346
June 26, 2025	2,774.5	2,779.5	2,779.5	2,779.5	2,764	5,438
June 25, 2025	2,795.5	2,783.5	2,783.5	2,800.5	2,781.5	6,916
June 24, 2025	2,780	2,786.75	2,786.75	2,791.5	2,777.5	6,218
June 23, 2025	2,762	2,744.75	2,744.75	2,773.5	2,736.5	11,171
June 20, 2025	2,734	2,754.75	2,754.75	2,769.5	2,725.5	957
June 19, 2025	2,750	2,726	2,726	2,750	2,722.95	1,235
June 18, 2025	2,743.5	2,755.5	2,755.5	2,773.5	2,740.5	1,404
June 17, 2025	2,728	2,736	2,736	2,741	2,717	2,479
June 16, 2025	2,714.5	2,742.75	2,742.75	2,745.5	2,713	2,508
June 13, 2025	2,717	2,719	2,719	2,731.5	2,705.5	20,911
June 12, 2025	2,758	2,750.25	2,750.25	2,758	2,736	17,028
June 11, 2025	2,784.5	2,777.25	2,777.25	2,784.5	2,774	1,691
June 10, 2025	2,780.1	2,771.5	2,771.5	2,782.5	2,765	1,592
June 09, 2025	2,772	2,753.5	2,753.5	2,784	2,753.5	1,666
June 06, 2025	2,755	2,782	2,782	2,788	2,755	2,622
June 05, 2025	2,754	2,745	2,745	2,756.16	2,727.5	3,949
June 04, 2025	2,772.04	2,760.5	2,760.5	2,782.54	2,753.39	7,226
June 03, 2025	2,751	2,764.5	2,764.5	2,765	2,745	632
June 02, 2025	2,748	2,736	2,736	2,748	2,727.48	1,605
May 30, 2025	2,764	2,763.25	2,763.25	2,765.5	2,746.5	1,439
May 29, 2025	2,789.5	2,754.75	2,754.75	2,789.5	2,748.12	4,862
May 28, 2025	2,767.5	2,756.75	2,756.75	2,770.5	2,755.5	1,859
May 27, 2025	2,741	2,749	2,749	2,753	2,727	2,354

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