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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	92.64	93.66	93.66	93.75	92.63	5,411
October 16, 2025	94.45	94.45	94.45	94.45	94.45	0
October 15, 2025	94.85	94.93	94.93	95.25	94.85	440
October 14, 2025	93.54	93.92	93.92	93.92	93.33	7,555
October 13, 2025	93.83	94.04	94.04	94.04	93.5	2,633
October 10, 2025	95.36	93.13	93.13	95.36	93.13	10,778
October 09, 2025	95.56	94.62	94.62	95.57	94.61	5,046
October 08, 2025	94.93	95.31	95.31	95.31	94.93	18,895
October 07, 2025	96.27	95.3	95.3	96.27	95.3	1,682
October 06, 2025	96.49	96.05	96.05	96.49	96.05	484
October 03, 2025	97.13	96.17	96.17	97.13	96.17	35,120
October 02, 2025	97.64	96.7	96.7	97.64	96.7	70,235
October 01, 2025	96.61	96.6	96.6	96.61	96.6	312
September 30, 2025	97.04	96.09	96.09	97.04	96.09	2,369
September 29, 2025	97.52	97.04	97.04	97.52	97.04	16,000
September 26, 2025	95.91	95.85	95.85	95.91	95.85	932
September 25, 2025	95.83	95.83	95.83	95.83	95.83	59,700
September 24, 2025	96.95	96.96	96.96	96.96	96.95	63,224
September 23, 2025	96.62	96.62	96.62	96.62	96.62	3,454
September 22, 2025	97.92	97.92	97.92	97.92	97.92	0
September 19, 2025	97.97	97.7	97.7	98.26	97.7	5,614
September 18, 2025	97.67	98.02	98.02	98.02	97.67	240
September 17, 2025	97.76	97.51	97.51	97.76	97.51	2,041
September 16, 2025	98	98	98	98	98	0
September 15, 2025	97.53	97.98	97.98	97.98	97.5	420
September 12, 2025	96.22	95.99	95.99	96.22	95.99	24

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