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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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