Xtrackers MSCI USA Consumer Discretionary UCITS ETF - XUCD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	100.61	100.52	100.52	100.61	100.52	5,830
January 13, 2026	101.61	101.16	101.16	101.61	101.02	484
January 12, 2026	100.88	101.76	101.76	101.76	100.88	1,352
January 09, 2026	100.84	101.14	101.14	101.14	100.84	1,800
January 08, 2026	98.47	100.15	100.15	100.15	98.47	623
January 07, 2026	98.83	99.44	99.44	99.44	98.83	3,432
January 06, 2026	98.16	98.05	98.05	98.16	98.05	27,472
January 05, 2026	97.92	97.95	97.95	97.95	97.91	31,875
January 02, 2026	96.23	96.23	96.23	96.23	96.23	4,522
December 31, 2025	97.57	97.73	97.73	97.73	97.57	115
December 30, 2025	98.01	98.01	98.01	98.01	98.01	0
December 29, 2025	98.27	98.27	98.27	98.27	98.27	0
December 24, 2025	99.08	99.08	99.08	99.08	99.08	0
December 23, 2025	98.7	98.7	98.7	98.7	98.7	0
December 22, 2025	99.06	99.06	99.06	99.06	98.69	84
December 19, 2025	98.74	98.74	98.74	98.74	98.74	0
December 18, 2025	99.37	99.37	99.37	99.37	99.37	0
December 17, 2025	98.38	98.09	98.09	98.38	98.09	344
December 16, 2025	97.85	97.85	97.85	97.85	97.85	0
December 15, 2025	98.07	98.4	98.4	98.4	98.07	274
December 12, 2025	97.48	97.1	97.1	97.48	97.1	356
December 11, 2025	97.41	96.96	96.96	97.41	96.96	58
December 10, 2025	95.89	96.39	96.39	96.39	95.89	12,546
December 09, 2025	95.89	95.89	95.89	96.1	95.89	4,604
December 08, 2025	96.44	95.8	95.8	96.54	95.8	12,007
December 05, 2025	96.64	97.11	97.11	97.11	96.64	4,669
December 04, 2025	96.72	96.44	96.44	96.72	96.44	41,076
December 03, 2025	96.56	96.56	96.56	96.56	96.56	0
December 02, 2025	95.65	95.65	95.65	95.65	95.65	0
December 01, 2025	96.2	96.16	96.16	96.2	96.16	1,830
November 28, 2025	95.78	95.77	95.77	95.78	95.77	30,000
November 27, 2025	95.02	94.92	94.92	95.02	94.8	2,971
November 26, 2025	95.13	95.13	95.13	95.13	95.13	0
November 25, 2025	91.69	93.68	93.68	93.68	91.69	910
November 24, 2025	91.55	92.7	92.7	92.7	91.55	2,392
November 21, 2025	90.21	90.57	90.57	90.57	89.51	8,214
November 20, 2025	92.92	91.91	91.91	92.92	91.91	1,662
November 19, 2025	91.2	91.2	91.2	91.2	91.2	5,734
November 18, 2025	92.27	91.97	91.97	92.27	91.97	115
November 17, 2025	93.62	94.01	94.01	94.01	93.62	402
November 14, 2025	94.77	94.77	94.77	94.77	94.77	0
November 13, 2025	97.04	95.49	95.49	97.04	95.43	230
November 12, 2025	98.4	97.24	97.24	98.4	97.24	62
November 11, 2025	97.44	97.44	97.44	97.44	97.44	0
November 10, 2025	97.38	96.93	96.93	97.47	96.93	1,681
November 07, 2025	95.43	95.43	95.43	95.43	95.43	0
November 06, 2025	98.36	96.11	96.11	98.39	96.11	11,383
November 05, 2025	97.82	97.85	97.85	97.88	97.82	710
November 04, 2025	98.07	98.34	98.34	98.34	97.73	4,366
November 03, 2025	98.18	99.43	99.43	99.43	98.06	1,363
October 31, 2025	98.48	98.07	98.07	98.48	98.07	2,221
October 30, 2025	95.73	95.6	95.6	95.73	95.6	1,735
October 29, 2025	97.67	97.67	97.67	97.69	97.67	1,849
October 28, 2025	98.02	98.02	98.02	98.02	98.02	6
October 27, 2025	96.89	97.77	97.77	97.77	96.89	14,751
October 24, 2025	96.09	96.44	96.44	96.44	96.09	197,425
October 23, 2025	94.83	95.02	95.02	95.02	94.83	309
October 22, 2025	95.42	95.45	95.45	95.61	95.42	509
October 21, 2025	95	96.49	96.49	96.49	95	2,654
October 20, 2025	94.64	94.91	94.91	94.91	94.64	368

Xtrackers MSCI USA Consumer Discretionary UCITS ETF (XUCD.L) LSE