Xtrackers MSCI USA Consumer Staples UCITS ETF - XUCS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.69	51.49	51.49	51.69	51.49	1,126
February 19, 2026	51.81	51.81	51.81	52.1	51.81	808
February 18, 2026	52.24	52.13	52.13	52.24	52.13	285
February 17, 2026	53.52	52.63	52.14	53.55	52.63	980
February 16, 2026	53.63	53.61	53.61	53.64	53.61	871
February 13, 2026	53.27	53.73	53.73	53.73	53.27	7,194
February 12, 2026	53.79	53.79	53.79	53.79	53.79	0
February 11, 2026	52.13	52.66	52.66	52.66	51.79	1,520
February 10, 2026	52.03	52.03	52.03	52.03	52.03	0
February 09, 2026	52.74	52.25	52.25	52.81	52.25	3,421
February 06, 2026	52.05	52.58	52.58	52.58	51.83	2,339
February 05, 2026	51.99	52.06	52.06	52.12	51.96	1,835
February 04, 2026	51.44	52.01	52.01	52.01	51.44	240
February 03, 2026	50.32	51.49	51.49	51.49	50.3	8,755
February 02, 2026	49.48	50.11	50.11	50.11	49.48	266
January 30, 2026	49.12	49.24	49.24	49.24	49.12	602
January 29, 2026	49.11	49.25	49.25	49.25	49.11	42,541
January 28, 2026	49.23	49.34	49.34	49.34	49.23	3,166
January 27, 2026	49.21	49.2	49.2	49.21	49.2	562
January 26, 2026	49.15	49.33	49.33	49.55	49.15	214
January 23, 2026	49.01	49.1	49.1	49.1	48.8	3,891
January 22, 2026	49.06	49.02	49.02	49.06	48.93	735
January 21, 2026	48.97	48.66	48.66	48.97	48.62	3,510
January 20, 2026	48.76	48.67	48.67	48.77	48.62	4,245
January 19, 2026	48.68	48.63	48.63	48.68	48.6	1,318
January 16, 2026	48.78	48.62	48.62	48.78	48.59	1,797
January 15, 2026	48.92	48.95	48.95	48.97	48.79	5,612
January 14, 2026	48.31	48.76	48.76	48.77	48.31	2,644
January 13, 2026	47.87	48.08	48.08	48.1	47.77	6,551
January 12, 2026	47.33	47.68	47.68	47.69	47.3	11,361
January 09, 2026	46.9	46.9	46.9	46.9	46.9	0
January 08, 2026	45.65	46.52	46.52	46.52	45.63	506
January 07, 2026	45.76	45.85	45.85	45.85	45.76	7,100
January 06, 2026	45.94	45.9	45.9	45.94	45.9	24,237
January 05, 2026	46.03	45.88	45.88	46.07	45.88	16,312
January 02, 2026	46.21	46.19	46.19	46.22	46	3,063
December 31, 2025	46.48	46.48	46.48	46.48	46.48	0
December 30, 2025	46.49	46.45	46.45	46.57	46.45	1,583
December 29, 2025	46.52	46.55	46.55	46.59	46.52	874
December 24, 2025	46.13	46.13	46.13	46.13	46.13	0
December 23, 2025	46.13	46.13	46.13	46.13	46.13	0
December 22, 2025	46.45	46.42	46.42	46.45	46.42	889
December 19, 2025	46.66	46.62	46.62	46.66	46.62	142
December 18, 2025	46.93	47	47	47	46.88	2,044
December 17, 2025	46.84	47.1	47.1	47.1	46.8	547
December 16, 2025	47.06	46.93	46.93	47.08	46.7	14,560
December 15, 2025	46.88	46.95	46.95	47.05	46.87	19,231
December 12, 2025	46.45	46.56	46.56	46.56	46.44	3,899
December 11, 2025	46.15	46.49	46.49	46.49	46.15	422
December 10, 2025	46.18	46.19	46.19	46.28	46.18	815
December 09, 2025	45.96	46	46	46	45.96	917
December 08, 2025	46.4	45.94	45.94	46.4	45.94	90
December 05, 2025	46.39	46.71	46.71	46.71	46.38	2,709
December 04, 2025	46.19	46.19	46.19	46.19	46.19	0
December 03, 2025	46.74	46.79	46.79	46.79	46.73	12,449
December 02, 2025	46.86	46.41	46.41	46.86	46.41	6,629
December 01, 2025	46.9	46.95	46.95	46.95	46.9	5,049
November 28, 2025	46.82	46.82	46.82	46.82	46.82	0
November 27, 2025	46.69	46.7	46.7	46.7	46.65	2,851
November 26, 2025	46.73	46.73	46.73	46.73	46.73	0

Xtrackers MSCI USA Consumer Staples UCITS ETF (XUCS.L) LSE