Xtrackers MSCI USA Information Technology UCITS ETF - XSTC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10,842	10,536	10,536	10,848	10,530	7,818
November 06, 2025	11,040	10,873	10,873	11,076	10,850	36,257
November 05, 2025	11,034	11,166	11,166	11,176.88	11,004	16,110
November 04, 2025	11,154	11,184	11,184	11,232	11,130	13,664
November 03, 2025	11,251.01	11,268	11,268	11,382	11,232.07	1,624
October 31, 2025	11,371.98	11,243	11,243	11,402	11,234.74	2,894
October 30, 2025	11,340.33	11,278	11,278	11,340.33	11,234	991
October 29, 2025	11,328	11,294	11,265.2	11,408	11,265.2	6,895
October 28, 2025	10,952	11,073	11,073	11,142	10,932	3,453
October 27, 2025	10,892	10,904	10,904	10,928	10,868	2,555
October 24, 2025	10,614	10,754	10,754	10,754.74	10,608	8,805
October 23, 2025	10,490	10,560	10,560	10,560	10,456.93	1,004
October 22, 2025	10,564	10,400	10,400	10,570	10,400	1,117
October 21, 2025	10,510	10,526	10,526	10,580	10,484	2,289
October 20, 2025	10,442	10,524	10,524	10,526	10,410.16	629
October 17, 2025	10,187.53	10,269	10,269	10,372	10,134	7,549
October 16, 2025	10,396	10,376	10,376	10,425.84	10,356	1,846
October 15, 2025	10,384	10,390	10,390	10,466	10,372	1,269
October 14, 2025	10,436	10,356	10,356	10,436	10,261.8	7,355
October 13, 2025	10,446	10,482	10,482	10,518	10,424	10,131
October 10, 2025	10,713.34	10,424	10,424	10,746	10,424	9,118
October 09, 2025	10,651.4	10,676	10,676	10,687.43	10,630	1,756
October 08, 2025	10,486	10,557	10,557	10,557	10,434	2,210
October 07, 2025	10,462	10,401	10,401	10,552.07	10,401	1,531
October 06, 2025	10,464	10,470	10,470	10,494	10,436.8	1,108
October 03, 2025	10,488.24	10,476	10,476	10,500	10,438	533
October 02, 2025	10,379.61	10,463	10,463	10,486	10,379.61	482
October 01, 2025	10,174	10,304	10,304	10,308	10,174	2,675
September 30, 2025	10,224	10,272	10,272	10,302	10,196	3,281
September 29, 2025	10,230	10,256	10,256	10,310	10,226	7,038
September 26, 2025	10,220	10,161	10,161	10,254	10,136	2,376
September 25, 2025	10,138	10,198	10,198	10,198	10,084	5,981
September 24, 2025	10,206	10,169	10,169	10,234.5	10,169	3,274
September 23, 2025	10,274.91	10,228	10,228	10,292	10,210	4,351
September 22, 2025	10,100.16	10,174	10,174	10,174	10,052	845
September 19, 2025	9,974.82	10,034	10,034	10,052	9,970.29	1,026
September 18, 2025	9,911	9,976	9,976	9,984	9,829.9	2,397
September 17, 2025	9,799	9,714.5	9,714.5	9,835	9,714.5	7,507
September 16, 2025	9,884	9,829	9,829	9,910	9,829	7,386
September 15, 2025	9,847	9,855	9,855	9,858	9,749.49	10,352
September 12, 2025	9,814.68	9,854.5	9,854.5	9,858	9,814.07	957
September 11, 2025	9,844	9,829	9,829	9,864	9,796	15,974
September 10, 2025	9,767	9,833.5	9,833.5	9,837	9,741.2	7,270
September 09, 2025	9,638	9,609	9,609	9,656.01	9,602	14,255
September 08, 2025	9,591	9,666.5	9,666.5	9,671	9,591	10,649
September 05, 2025	9,678.68	9,529	9,529	9,680	9,483.1	6,101
September 04, 2025	9,572	9,588	9,588	9,598	9,538.2	4,053
September 03, 2025	9,596.77	9,548	9,548	9,607	9,548	9,733
September 02, 2025	9,545	9,466	9,466	9,572	9,466	8,483
September 01, 2025	9,517	9,543	9,543	9,550	9,513	2,484
August 29, 2025	9,716	9,565	9,565	9,719	9,546	4,501
August 28, 2025	9,628	9,665	9,665	9,697	9,607	2,065
August 27, 2025	9,638	9,644	9,644	9,679	9,598	3,677
August 26, 2025	9,577	9,583	9,583	9,621	9,543	4,762
August 22, 2025	9,440	9,561.5	9,561.5	9,585	9,438	11,885
August 21, 2025	9,506	9,498	9,498	9,522	9,447	14,828
August 20, 2025	9,490.94	9,414.5	9,414.5	9,522	9,325	3,211
August 19, 2025	9,699	9,615	9,597.91	9,724	9,586	3,916
August 18, 2025	9,627	9,679	9,679	9,703	9,627	6,290
August 15, 2025	9,766	9,660	9,660	9,784	9,630	10,106

Xtrackers MSCI USA Information Technology UCITS ETF (XSTC.L) LSE