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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47.98	48.17	48.17	48.24	47.97	81,687
August 15, 2025	47.95	47.95	47.95	47.95	47.95	0
August 14, 2025	48.18	48.18	48.18	48.18	48.18	0
August 13, 2025	48.54	48.37	48.37	48.54	48.37	1,030
August 12, 2025	48.52	48.52	48.52	48.52	48.52	0
August 11, 2025	48.53	48.22	48.22	48.53	48.22	70
August 08, 2025	48.39	48.39	48.39	48.39	48.39	0
August 07, 2025	48.07	47.89	47.89	48.07	47.89	668
August 06, 2025	47.1	47.9	47.9	47.9	47.1	422
August 05, 2025	47.23	47.25	47.25	47.25	47.23	236
August 04, 2025	47.08	47.08	47.08	47.08	47.08	0
August 01, 2025	46.53	47.16	47.16	47.16	46.53	3,960
July 31, 2025	46.8	46.91	46.91	46.91	46.8	8,062
July 30, 2025	47.39	47.23	47.23	47.39	47.2	24,998
July 29, 2025	47.02	47.48	47.48	47.48	47.02	36,841
July 28, 2025	47.29	47.29	47.29	47.29	47.29	0
July 25, 2025	47.35	47.3	47.3	47.35	47.3	810
July 24, 2025	47.53	47.59	47.59	47.59	47.51	293
July 23, 2025	47.7	47.51	47.51	47.7	47.51	1,055
July 22, 2025	47.61	47.55	47.55	47.61	47.23	3,720
July 21, 2025	47.62	47.67	47.67	47.72	47.62	11,360
July 18, 2025	47.66	47.67	47.67	47.77	47.66	49
July 17, 2025	47.52	47.44	47.44	47.52	47.4	57
July 16, 2025	47.13	47.02	47.02	47.26	46.91	6,465
July 15, 2025	47.16	47.07	47.07	47.22	47.07	7,312
July 14, 2025	47.38	47.44	47.44	47.44	47.22	6,778
July 11, 2025	47.5	47.29	47.29	47.53	47.29	21,898
July 10, 2025	47.61	47.63	47.63	47.63	47.51	2,226
July 09, 2025	47.66	47.39	47.39	47.66	47.39	7,178
July 08, 2025	48.13	48	48	48.15	47.79	36,555
July 07, 2025	48.11	48.27	48.27	48.27	48.11	7,433
July 04, 2025	48.18	48.19	48.19	48.19	48.18	2
July 03, 2025	48.13	48.15	48.15	48.2	48.07	11,938
July 02, 2025	48.3	48.07	48.07	48.4	48.07	5,164
July 01, 2025	48.38	48.43	48.43	48.58	48.38	6,909
June 30, 2025	47.53	47.67	47.67	47.77	47.46	46,433
June 27, 2025	47.55	47.55	47.55	47.55	47.55	0
June 26, 2025	47.59	47.24	47.24	47.59	47.24	4,149
June 25, 2025	47.82	47.68	47.68	47.86	47.63	8,501
June 24, 2025	48.08	48.08	48.08	48.08	47.93	2,373
June 23, 2025	47.58	47.58	47.58	47.58	47.58	300
June 20, 2025	47.24	47.49	47.49	47.5	47.24	10,259
June 19, 2025	47.06	47.03	47.03	47.06	47.03	500
June 18, 2025	47.25	47.35	47.35	47.35	47.25	380
June 17, 2025	47.49	47.49	47.49	47.49	47.49	0
June 16, 2025	47.61	47.61	47.61	47.61	47.61	0
June 13, 2025	47.63	47.98	47.98	47.98	47.63	732
June 12, 2025	47.72	47.85	47.85	47.85	47.72	633
June 11, 2025	47.94	47.89	47.89	47.94	47.89	100
June 10, 2025	47.92	47.96	47.96	47.96	47.92	1,346
June 09, 2025	47.87	47.96	47.96	47.96	47.87	1,230
June 06, 2025	48.15	48.06	48.06	48.15	48.06	200
June 05, 2025	48.6	48.09	48.09	48.7	48.09	763
June 04, 2025	48.74	48.78	48.78	48.79	48.73	6,450
June 03, 2025	48.51	48.59	48.59	48.59	48.5	9,200
June 02, 2025	48.64	48.55	48.55	48.64	48.55	50
May 30, 2025	48.69	48.69	48.69	48.69	48.69	401
May 29, 2025	48.08	48.05	48.05	48.08	48.05	209
May 28, 2025	48.38	48.25	48.25	48.38	48.25	63,343
May 27, 2025	48.21	48.23	48.23	48.24	48.12	9,442

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