Xtrackers MSCI USA Banks UCITS ETF - XUFB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,366.99	2,386.5	2,386.5	2,386.5	2,364.5	2,157
August 15, 2025	2,436	2,386.25	2,386.25	2,436	2,384.5	520
August 14, 2025	2,399.5	2,403	2,403	2,407.55	2,380.5	3,694
August 13, 2025	2,415.5	2,396.5	2,396.5	2,415.5	2,392	7,451
August 12, 2025	2,369.5	2,398.5	2,398.5	2,410	2,369.5	462
August 11, 2025	2,384.5	2,380.75	2,380.75	2,387	2,373	277
August 08, 2025	2,357.5	2,367.75	2,367.75	2,372	2,343	1,567
August 07, 2025	2,379.5	2,353.75	2,353.75	2,402.5	2,353.75	8,893
August 06, 2025	2,410	2,396	2,396	2,414	2,390.35	12,063
August 05, 2025	2,424	2,369.75	2,369.75	2,424	2,369.75	1,332
August 04, 2025	2,386	2,395.5	2,395.5	2,409.5	2,386	1,197
August 01, 2025	2,469.02	2,381.5	2,381.5	2,475	2,358	5,912
July 31, 2025	2,485	2,469	2,469	2,503	2,469	9,470
July 30, 2025	2,476	2,495.25	2,495.25	2,504.5	2,467	992
July 29, 2025	2,497	2,473.5	2,473.5	2,502	2,473.5	431
July 28, 2025	2,500.5	2,475.5	2,475.5	2,500.5	2,475.5	632
July 25, 2025	2,468.5	2,471	2,471	2,475.5	2,457.85	8,958
July 24, 2025	2,439.81	2,474.25	2,474.25	2,474.25	2,439.81	5,475
July 23, 2025	2,436.5	2,430	2,430	2,440	2,428	6,722
July 22, 2025	2,422.72	2,427.75	2,427.75	2,432	2,412	4,074
July 21, 2025	2,436.5	2,432.75	2,432.75	2,436.5	2,417	2,855
July 18, 2025	2,436.5	2,412.25	2,412.25	2,436.5	2,403	1,714
July 17, 2025	2,380.5	2,396.5	2,396.5	2,404.05	2,374.75	16,820
July 16, 2025	2,384	2,342	2,342	2,396	2,342	5,100
July 15, 2025	2,429	2,400.5	2,400.5	2,437.05	2,387.25	6,596
July 14, 2025	2,378.5	2,406.75	2,406.75	2,406.75	2,378.5	1,059
July 11, 2025	2,392.5	2,386.75	2,386.75	2,392.5	2,370.5	908
July 10, 2025	2,355	2,391	2,391	2,391	2,348	9
July 09, 2025	2,372.5	2,366.25	2,366.25	2,385	2,362.85	5,786
July 08, 2025	2,390	2,371.5	2,371.5	2,401.5	2,366.5	13,898
July 07, 2025	2,423	2,406	2,406	2,427.6	2,406	3,249
July 04, 2025	2,415.5	2,399.25	2,399.25	2,415.5	2,395.79	11,489
July 03, 2025	2,393.5	2,417	2,417	2,423	2,386.5	2,257
July 02, 2025	2,368	2,390	2,390	2,397.5	2,366	1,589
July 01, 2025	2,330	2,329.75	2,329.75	2,330.5	2,299.5	10,734
June 30, 2025	2,322.2	2,333.5	2,333.5	2,337.5	2,318.5	3,477
June 27, 2025	2,305.5	2,312	2,312	2,317	2,302.5	16,990
June 26, 2025	2,281.53	2,303.75	2,303.75	2,309.14	2,277.17	13,649
June 25, 2025	2,265	2,279	2,279	2,279	2,265	2,369
June 24, 2025	2,273.65	2,280	2,280	2,288.5	2,267.5	845
June 23, 2025	2,243.5	2,232.25	2,232.25	2,255.85	2,231	2,709
June 20, 2025	2,210.5	2,235.75	2,235.75	2,242	2,205	19,646
June 19, 2025	2,213	2,201.75	2,201.75	2,229.5	2,201.75	238
June 18, 2025	2,189	2,215	2,215	2,215	2,183.5	2,301
June 17, 2025	2,157.5	2,179.5	2,179.5	2,180.5	2,154	2,838
June 16, 2025	2,160	2,180.5	2,180.5	2,183.5	2,154.25	1,539
June 13, 2025	2,140.5	2,159.5	2,159.5	2,159.5	2,140.5	1,286
June 12, 2025	2,179.5	2,174.25	2,174.25	2,185	2,174.25	464
June 11, 2025	2,209.5	2,203.75	2,203.75	2,220	2,203.75	703
June 10, 2025	2,201.5	2,215.5	2,215.5	2,219	2,201.5	78
June 09, 2025	2,196.5	2,199.5	2,199.5	2,206.7	2,193	1,469
June 06, 2025	2,175	2,197.5	2,197.5	2,202.5	2,167	580
June 05, 2025	2,163.5	2,153.5	2,153.5	2,176.5	2,143	5,681
June 04, 2025	2,186	2,179.5	2,179.5	2,208	2,179.5	3,303
June 03, 2025	2,157.5	2,180.25	2,180.25	2,180.25	2,149	45
June 02, 2025	2,149.5	2,143.5	2,143.5	2,151	2,134.7	505
May 30, 2025	2,171	2,166.25	2,166.25	2,171.95	2,155.5	6,968
May 29, 2025	2,200.32	2,161.5	2,161.5	2,202	2,156.45	1,440
May 28, 2025	2,164	2,160	2,160	2,175	2,158.68	16,446
May 27, 2025	2,148.35	2,151	2,151	2,158	2,128	10,133

Xtrackers MSCI USA Banks UCITS ETF (XUFB.L) LSE