Xtrackers MSCI USA Communication Services UCITS ETF 1D (XUCM.L) LSE

84.07

+0.08(+0.10%)

Updated at April 02 04:24PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	82.74	84.07	84.07	84.22	82.54	9,052
April 01, 2026	84.16	83.99	83.99	84.33	83.55	15,824
March 31, 2026	81.17	82.04	82.04	82.11	81.13	22,656
March 30, 2026	80.36	80.83	80.83	80.86	80.36	510,348
March 27, 2026	81.82	80.68	80.68	81.82	80.68	2,075
March 26, 2026	83.53	82.1	82.1	83.53	82.1	10,218
March 25, 2026	84.15	83.92	83.92	84.43	83.64	14,207
March 24, 2026	85.17	84.26	84.26	85.21	84.25	7,142
March 23, 2026	83.61	84.96	84.96	86.13	83.57	24,482
March 20, 2026	85.37	84.77	84.77	85.37	84.53	16,433
March 19, 2026	85.72	85.01	85.01	85.88	84.86	38,614
March 18, 2026	87.29	86.2	86.2	87.32	86.2	12,951
March 17, 2026	86.49	87.11	87.11	87.19	86.24	10,674
March 16, 2026	86.43	86.15	86.15	86.68	86.15	12,244
March 13, 2026	86.16	86.04	86.04	86.79	85.93	7,627
March 12, 2026	87	86.49	86.49	87.35	86.47	8,249
March 11, 2026	88	87.5	87.5	88	87.42	10,998
March 10, 2026	88.17	88.28	88.28	88.28	87.63	10,448
March 09, 2026	86.3	87.16	87.16	87.16	86.21	13,412
March 06, 2026	88.54	87.54	87.54	88.64	87.13	6,770
March 05, 2026	88.57	88.27	88.27	89.07	88.25	60,587
March 04, 2026	88	89.05	89.05	89.13	87.8	59,394
March 03, 2026	87.1	87.56	87.56	87.7	86.19	32,834
March 02, 2026	86.66	87.74	87.74	87.95	86.39	13,842
February 27, 2026	87.26	87.51	87.51	87.59	86.83	13,577
February 26, 2026	86.5	86.47	86.47	86.73	85.88	14,049
February 25, 2026	86.18	86.36	86.36	86.62	86.05	7,818
February 24, 2026	85.65	85.64	85.64	85.65	84.95	9,424
February 23, 2026	85.87	85.76	85.76	86.37	85.58	13,219
February 20, 2026	85.24	86.04	0	86.28	84.87	10,574
February 19, 2026	84.73	85.24	0	85.24	84.46	4,868
February 18, 2026	84.97	84.84	0	85.05	84.63	4,324
February 17, 2026	84.84	84.94	0	85.26	84.11	14,014
February 16, 2026	85.3	85.29	0	85.46	84.73	12,604
February 13, 2026	85.1	85.27	0	85.43	84.68	11,415
February 12, 2026	87.18	85.68	0	87.35	85.53	16,926
February 11, 2026	87.87	86.99	0	87.92	86.95	7,110
February 10, 2026	87.62	87.89	0	88.09	87.47	13,308
February 09, 2026	87.01	87.59	0	87.59	86.54	29,866
February 06, 2026	87.27	86.68	0	87.76	86.13	30,689
February 05, 2026	87.46	87.09	0	87.59	85.2	99,695
February 04, 2026	88.89	88.18	0	89.18	87.88	387,241
February 03, 2026	90.01	89.02	0	90.04	88.99	28,556
February 02, 2026	89.25	89.99	0	90.04	89.23	18,829
January 30, 2026	88.69	89.67	0	89.78	88.42	7,857
January 29, 2026	89.22	88.44	0	89.64	88.1	11,718
January 28, 2026	87.77	87.53	0	88.27	87.41	34,315
January 27, 2026	88.25	87.44	0	88.26	87.44	10,212
January 26, 2026	87.32	87.95	0	88.02	86.92	25,786
January 23, 2026	87.11	87.2	0	87.28	86.5	10,756
January 22, 2026	86.25	86.75	0	86.87	86.15	13,856
January 21, 2026	84.66	85.61	0	85.61	84.05	10,805
January 20, 2026	85.45	86.05	0	86.05	84.73	10,463
January 19, 2026	86.01	85.75	0	86.01	85.24	12,498
January 16, 2026	87.59	86.87	0	87.59	86.81	39,037
January 15, 2026	87.62	87.41	0	87.95	87.22	19,202
January 14, 2026	87.89	87.45	0	88.24	87.07	6,206
January 13, 2026	88.13	87.84	0	88.67	87.74	24,554
January 12, 2026	87.29	88.14	0	88.37	87.23	45,506
January 09, 2026	87.85	88.12	0	88.14	87.68	10,108