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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.12	93.61	93.61	93.86	93.04	2,313
February 19, 2026	93.69	93.27	93.27	93.7	93.03	140
February 18, 2026	93.62	94.17	94.17	94.37	93.39	977
February 17, 2026	92.93	92.93	92.71	92.93	92.93	11,903
February 16, 2026	93.21	93.11	92.89	93.23	93.11	375
February 13, 2026	93.31	93.54	93.54	93.54	93.31	4
February 12, 2026	94.83	93.63	93.63	94.83	93.63	400
February 11, 2026	95.58	94.38	94.38	95.58	94.38	449
February 10, 2026	94.89	95.74	95.74	95.74	94.88	14
February 09, 2026	94.74	94.74	94.74	94.74	94.74	0
February 06, 2026	92.92	94.11	94.11	94.11	92.92	599
February 05, 2026	98	95.64	95.64	98	95.64	9,346
February 04, 2026	98.59	98.57	98.57	98.76	98.57	989
February 03, 2026	99.61	98.85	98.85	99.77	98.85	1,092
February 02, 2026	98.01	99.37	99.37	99.37	98.01	102
January 30, 2026	98.82	98.95	98.95	99.04	98.44	5,945
January 29, 2026	99.92	98.66	98.66	99.92	98.66	170
January 28, 2026	100	99.92	99.92	100.25	99.92	3,789
January 27, 2026	99.81	100	100	100	99.81	40,000
January 26, 2026	99.79	100.04	100.04	100.04	99.79	8
January 23, 2026	99.66	100.1	100.1	100.1	99.21	5,582
January 22, 2026	98.91	99.53	99.53	99.53	98.89	16,423
January 21, 2026	98.08	98.08	98.08	98.08	98.08	0
January 20, 2026	97.7	97.93	97.93	97.93	97.7	230
January 19, 2026	98.28	98.28	98.28	98.28	98.28	0
January 16, 2026	100	100	100	100	100	80
January 15, 2026	100.22	100.22	100.22	100.22	100.22	0
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

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