Xtrackers S&P Select Frontier Swap UCITS ETF (XSFR.L) LSE

1,911.00

+7.75(+0.41%)

Updated at August 18 04:13PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251,876.51,9111,9111,9241,8712,551
August 15, 20251,9201,903.251,903.251,9201,8971,113
August 14, 20251,932.51,915.751,915.751,932.51,915.754
August 13, 20251,938.721,930.251,930.251,951.51,930.25631
August 12, 20251,933.391,931.51,931.51,933.391,931.5412
August 11, 20251,934.51,929.751,929.751,934.51,929.753
August 08, 20251,918.251,918.251,918.251,918.251,918.250
August 07, 20251,921.51,931.751,931.751,931.751,921.5520
August 06, 20251,924.481,930.51,930.51,9501,924.48562
August 05, 20251,916.071,914.51,914.51,916.071,914.5365
August 04, 20251,8861,889.251,889.251,889.251,8864
August 01, 20251,8901,845.251,845.251,8901,845.25539
July 31, 20251,8931,870.251,870.251,8931,870.25980
July 30, 20251,918.471,898.251,898.251,918.471,898.251,042
July 29, 20251,900.51,904.751,904.751,9051,891.881,751
July 28, 20251,9131,900.251,900.251,923.51,8991,090
July 25, 20251,8821,8881,8881,9031,8821,941
July 24, 20251,863.261,8531,8531,863.261,853170
July 23, 20251,836.51,8481,8481,8481,836.5129
July 22, 20251,859.421,851.751,851.751,859.421,851.7553
July 21, 20251,868.221,847.51,847.51,868.221,847.51,590
July 18, 20251,863.611,859.251,859.251,865.931,854.51,282
July 17, 20251,860.251,860.251,860.251,860.251,860.250
July 16, 20251,8201,8301,8301,844.41,810.131,854
July 15, 20251,794.51,808.251,808.251,808.251,792.52,416
July 14, 20251,848.51,815.251,815.251,848.51,812.75602
July 11, 20251,8051,798.751,798.751,808.51,798.75582
July 10, 20251,787.51,7871,7871,7971,787845
July 09, 20251,7821,7821,7821,7821,7820
July 08, 20251,764.51,772.51,772.51,7811,764.51,116
July 07, 20251,755.181,7411,7411,759.381,7411,284
July 04, 20251,726.51,738.51,738.51,741.091,726.5734
July 03, 20251,746.251,746.251,746.251,746.251,746.250
July 02, 20251,7421,739.51,739.51,7421,739.52
July 01, 20251,712.51,720.251,720.251,720.251,709716
June 30, 20251,7391,7341,7341,743.51,7179,498
June 27, 20251,7371,7371,7371,7371,7370
June 26, 20251,718.51,718.51,718.51,718.51,718.50
June 25, 20251,715.51,7271,7271,7471,715.5522
June 24, 20251,7191,7191,7191,7191,7190
June 23, 20251,695.931,699.251,699.251,699.251,695.931,656
June 20, 20251,713.51,7051,7051,7141,705464
June 19, 20251,7091,7091,7091,7091,7090
June 18, 20251,737.731,727.251,727.251,737.731,727.2532
June 17, 20251,7111,723.751,723.751,723.751,7081,406
June 16, 20251,7151,724.51,724.51,727.231,7156,093
June 13, 20251,716.751,716.751,716.751,716.751,716.750
June 12, 20251,7251,732.751,732.751,732.751,725200
June 11, 20251,741.831,743.251,743.251,7631,741.831,503
June 10, 20251,7541,742.51,742.51,763.51,742.5377
June 09, 20251,749.41,730.251,730.251,749.41,730.2510
June 06, 20251,7521,7521,7521,7521,7520
June 05, 20251,747.751,747.751,747.751,747.751,747.750
June 04, 20251,7731,7551,7551,778.51,7551,657
June 03, 20251,761.11,738.751,738.751,761.11,738.75624
June 02, 20251,738.751,738.751,738.751,738.751,738.750
May 30, 20251,752.251,752.251,752.251,752.251,752.250
May 29, 20251,7981,758.251,758.251,7981,758.25110
May 28, 20251,767.251,767.251,767.251,767.251,767.250
May 27, 20251,767.741,766.751,766.751,767.741,766.75819