Xtrackers MSCI USA Consumer Staples UCITS ETF 1D (XUCS.L) LSE

49.26

+0.215(+0.44%)

Updated at April 02 03:06PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	48.88	49.26	49.26	49.35	48.87	14,863
April 01, 2026	49.52	49.05	49.05	49.52	48.93	30,997
March 31, 2026	49.56	49.22	49.22	49.75	49.06	13,307
March 30, 2026	48.96	49.64	49.64	49.64	48.96	4,740
March 27, 2026	48.67	49.2	49.2	49.24	48.67	3,454
March 26, 2026	48.8	49.01	49.01	49.14	48.8	1,736
March 25, 2026	48.86	48.84	48.84	48.86	48.73	2,476
March 24, 2026	48.56	49.11	49.11	49.19	48.46	1,926
March 23, 2026	48.4	48.63	48.63	49.64	48.4	6,332
March 20, 2026	48.91	48.64	48.64	48.96	48.5	4,652
March 19, 2026	49.16	48.84	48.84	49.27	48.82	16,196
March 18, 2026	50.53	49.68	49.68	50.53	49.68	2,921
March 17, 2026	50.63	50.91	50.91	51.01	50.61	4,126
March 16, 2026	50.79	50.61	50.61	50.91	50.61	1,728
March 13, 2026	50.66	50.68	50.68	50.68	50.66	50
March 12, 2026	50.36	50.36	50.36	50.36	50.36	0
March 11, 2026	50.8	50.36	50.36	50.8	50.36	1,496
March 10, 2026	50.7	51.07	51.07	51.07	50.7	2
March 09, 2026	50.34	50.61	50.61	50.61	50.27	1,295
March 06, 2026	50.35	50.41	50.41	50.43	49.99	14,909
March 05, 2026	51.61	50.61	50.61	51.67	50.61	1,366
March 04, 2026	51.97	51.67	51.67	52.11	51.49	59,415
March 03, 2026	52.25	51.65	51.65	52.25	51.65	1,709
March 02, 2026	53	52.68	52.68	53	52.68	5,196
February 27, 2026	52.36	52.98	52.98	52.98	52.36	32,448
February 26, 2026	52.45	52.45	52.45	52.45	52.45	0
February 25, 2026	52.98	52.6	52.6	53.06	52.6	1,237
February 24, 2026	52.56	52.9	52.9	52.9	52.55	2,035
February 23, 2026	51.63	52.38	52.38	52.38	51.63	1,315
February 20, 2026	51.69	51.49	0	51.69	51.49	1,126
February 19, 2026	51.81	51.81	0	52.1	51.81	808
February 18, 2026	52.24	52.13	0	52.24	52.13	285
February 17, 2026	53.52	52.63	0	53.55	52.63	980
February 16, 2026	53.63	53.66	0	53.66	53.61	871
February 13, 2026	53.27	53.73	0	53.73	53.27	7,194
February 12, 2026	53.79	53.79	0	53.79	53.79	0
February 11, 2026	52.13	52.66	0	52.66	51.79	1,520
February 10, 2026	52.03	52.03	0	52.03	52.03	0
February 09, 2026	52.74	52.25	0	52.81	52.25	3,421
February 06, 2026	52.05	52.58	0	52.58	51.83	2,339
February 05, 2026	51.99	52.06	0	52.12	51.96	1,835
February 04, 2026	51.44	52.01	0	52.01	51.44	240
February 03, 2026	50.32	51.49	0	51.49	50.3	8,755
February 02, 2026	49.48	50.11	0	50.11	49.48	266
January 30, 2026	49.12	49.24	0	49.24	49.12	602
January 29, 2026	49.11	49.25	0	49.25	49.11	42,541
January 28, 2026	49.23	49.34	0	49.34	49.23	3,166
January 27, 2026	49.21	49.2	0	49.21	49.2	562
January 26, 2026	49.15	49.33	0	49.55	49.15	214
January 23, 2026	49.01	49.1	0	49.1	48.8	3,891
January 22, 2026	49.06	49.02	0	49.06	48.93	735
January 21, 2026	48.97	48.66	0	48.97	48.62	3,510
January 20, 2026	48.76	48.67	0	48.77	48.62	4,245
January 19, 2026	48.68	48.63	0	48.68	48.6	1,318
January 16, 2026	48.78	48.62	0	48.78	48.59	1,797
January 15, 2026	48.92	48.95	0	48.97	48.79	5,612
January 14, 2026	48.31	48.76	0	48.77	48.31	2,644
January 13, 2026	47.87	48.08	0	48.1	47.77	6,551
January 12, 2026	47.33	47.68	0	47.69	47.3	11,361
January 09, 2026	46.9	46.9	0	46.9	46.9	0