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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	95.43	95.63	95.63	95.65	95.43	4,345
September 05, 2025	94.89	94.89	94.89	94.89	94.89	0
September 04, 2025	93.65	94.21	94.21	94.21	93.65	8,891
September 03, 2025	91.84	93.29	93.29	93.29	91.84	57,458
September 02, 2025	91.84	91.84	91.84	91.84	91.84	6
September 01, 2025	93.62	93.62	93.62	93.62	93.62	0
August 29, 2025	93.57	93.59	93.59	93.64	93.57	10
August 28, 2025	94.14	94.14	94.14	94.14	94.14	0
August 27, 2025	94.56	94.41	94.41	94.56	94.41	150
August 26, 2025	93.82	93.79	93.79	93.82	93.79	5,734
August 22, 2025	92.05	93.62	93.62	93.62	92.05	591
August 21, 2025	91.28	91.09	91.09	91.28	90.9	14,178
August 20, 2025	92.51	91.51	91.51	92.51	91.45	15,465
August 19, 2025	93.04	93.21	93.21	93.66	92.93	7,506
August 18, 2025	93.15	93.15	93.15	93.15	93.15	11
August 15, 2025	93.31	92.97	92.97	93.31	92.97	114
August 14, 2025	92.6	92.56	92.56	92.6	92.56	57
August 13, 2025	92.61	92.61	92.61	92.61	92.61	9
August 12, 2025	91.05	91.23	91.23	91.23	91.05	2
August 11, 2025	90.76	90.96	90.96	90.96	90.76	818
August 08, 2025	90.76	90.76	90.76	90.76	90.76	0
August 07, 2025	90.51	90.33	90.33	90.51	90.33	48
August 06, 2025	88.81	89.7	89.7	89.7	88.81	24,736
August 05, 2025	88.43	88.43	88.43	88.73	88.43	597
August 04, 2025	87.91	87.79	87.79	87.91	87.79	116
August 01, 2025	87.99	87.49	87.49	87.99	87.43	3,148
July 31, 2025	91.72	91.12	91.12	91.72	90.76	45,691
July 30, 2025	91.5	91.06	91.06	91.5	91.06	26,030
July 29, 2025	92.07	91.12	91.12	92.07	91.12	56
July 28, 2025	92.18	92.18	92.18	92.18	92.18	0
July 25, 2025	90.73	91.28	91.28	91.28	90.71	553
July 24, 2025	90.73	90.84	90.84	90.84	90.67	832
July 23, 2025	91.6	91.6	91.6	91.6	91.6	0
July 22, 2025	90.84	90.84	90.84	90.84	90.84	0
July 21, 2025	90.74	90.74	90.74	90.74	90.74	0
July 18, 2025	89.52	89.95	89.95	90.09	89.52	477
July 17, 2025	89.25	89.25	89.25	89.25	89.25	992
July 16, 2025	89.1	88.97	88.97	89.2	88.95	860
July 15, 2025	90.16	89.69	89.69	90.16	89.69	84
July 14, 2025	89.46	89.9	89.9	89.9	89.46	661
July 11, 2025	89.44	89.38	89.38	89.64	89.38	585
July 10, 2025	88.81	89.26	89.26	89.26	88.81	330
July 09, 2025	88.88	88.48	88.48	88.88	88.48	103
July 08, 2025	89.13	88.36	88.36	89.13	88.31	4,199
July 07, 2025	88.59	88.83	88.83	88.83	88.59	7,215
July 04, 2025	89.26	89.07	89.07	89.26	89.07	237
July 03, 2025	89.26	89.68	89.68	89.68	89.26	1,528
July 02, 2025	88.79	89.21	89.21	89.37	88.61	6,093
July 01, 2025	87.88	88.48	88.48	88.48	87.86	2,834
June 30, 2025	88.8	88.8	88.8	88.8	88.8	614
June 27, 2025	88.73	88.53	88.53	88.73	88.49	5,407
June 26, 2025	86.8	87.28	87.28	87.44	86.8	5,025
June 25, 2025	87.64	86.93	86.93	87.88	86.93	9,306
June 24, 2025	88.32	87.76	87.76	88.32	87.46	79,014
June 23, 2025	85.58	86.77	86.77	86.98	85.58	66,792
June 20, 2025	85.68	85.56	85.56	85.68	85.56	1,678
June 19, 2025	85.28	84.63	84.63	85.28	84.62	387
June 18, 2025	86.4	86.4	86.4	86.4	86.4	0
June 17, 2025	86.57	86.34	86.34	86.57	86.34	216
June 16, 2025	85.96	86.77	86.77	86.77	85.96	249

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