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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,799.5	2,784.5	2,784.5	2,799.5	2,782	137
December 23, 2025	2,771	2,793.25	2,793.25	2,796	2,771	484
December 22, 2025	2,754.76	2,777.25	2,777.25	2,778.5	2,750.5	3,261
December 19, 2025	2,725.5	2,754.5	2,754.5	2,754.5	2,724	2,425
December 18, 2025	2,730.5	2,740	2,740	2,753.2	2,730.5	2,548
December 17, 2025	2,752	2,743.5	2,743.5	2,757.2	2,735	11,397
December 16, 2025	2,753.8	2,719.75	2,719.75	2,753.8	2,719.75	9,696
December 15, 2025	2,764.5	2,760.25	2,760.25	2,770.21	2,753	1,702
December 12, 2025	2,744	2,747	2,747	2,757.82	2,744	9,548
December 11, 2025	2,680.5	2,718	2,718	2,718	2,680.5	709
December 10, 2025	2,649.5	2,676.5	2,676.5	2,676.5	2,646.5	2,071
December 09, 2025	2,687	2,707.5	2,707.5	2,707.5	2,682	1,113
December 08, 2025	2,686	2,690.5	2,690.5	2,695.6	2,680	644
December 05, 2025	2,678	2,690.5	2,690.5	2,703.65	2,674.5	3,972
December 04, 2025	2,661.48	2,686	2,686	2,686	2,658.5	1,652
December 03, 2025	2,625.22	2,628.75	2,628.75	2,628.75	2,614	96
December 02, 2025	2,623	2,631.75	2,631.75	2,636.5	2,618	273
December 01, 2025	2,622	2,632	2,632	2,642.5	2,616	1,125
November 28, 2025	2,620.65	2,636	2,636	2,636	2,599.5	931
November 27, 2025	2,609	2,604	2,602.7	2,612	2,601.5	345
November 26, 2025	2,616.5	2,610.75	2,610.75	2,616.5	2,592.5	2,739
November 25, 2025	2,564.5	2,581.75	2,581.75	2,581.75	2,559.05	12,508
November 24, 2025	2,565.36	2,565.25	2,565.25	2,574	2,556	5,724
November 21, 2025	2,550.5	2,545.25	2,545.25	2,561.5	2,523.43	11,778
November 20, 2025	2,588	2,589.5	2,589.5	2,623.5	2,587.5	2,772
November 19, 2025	2,543.5	2,573	2,573	2,573	2,543	627
November 18, 2025	2,531.9	2,543.5	2,543.5	2,543.5	2,514.5	5,248
November 17, 2025	2,582	2,556.5	2,556.5	2,582	2,556.5	4,957
November 14, 2025	2,602.5	2,585.75	2,585.75	2,607.5	2,567.3	5,656
November 13, 2025	2,663	2,624	2,624	2,671.5	2,624	1,494
November 12, 2025	2,638	2,674.5	2,674.5	2,695.4	2,638	2,146
November 11, 2025	2,626.5	2,643.5	2,643.5	2,643.5	2,626.5	1,889
November 10, 2025	2,618.5	2,618.5	2,618.5	2,645.5	2,618.06	15,174
November 07, 2025	2,626	2,574.75	2,574.75	2,626.5	2,574.75	4,397
November 06, 2025	2,624	2,609	2,609	2,639.5	2,609	5,802
November 05, 2025	2,627	2,622.5	2,622.5	2,627	2,615.95	1,062
November 04, 2025	2,591.5	2,631	2,631	2,647.1	2,589	5,291
November 03, 2025	2,607.7	2,600	2,600	2,619.5	2,580.65	7,417
October 31, 2025	2,583.5	2,598.25	2,598.25	2,615	2,573.5	24,427
October 30, 2025	2,568	2,609.25	2,609.25	2,618.6	2,558.5	11,180
October 29, 2025	2,563.5	2,577	2,577	2,577	2,562.5	7,108
October 28, 2025	2,554.6	2,545.75	2,545.75	2,585	2,545.75	4,742
October 27, 2025	2,573	2,547.75	2,547.75	2,573	2,536.5	3,098
October 24, 2025	2,507	2,550.75	2,550.75	2,550.75	2,484	9,452
October 23, 2025	2,477.5	2,483.5	2,483.5	2,496	2,477.5	3,078
October 22, 2025	2,505	2,469.5	2,469.5	2,507.5	2,469.5	5,138
October 21, 2025	2,508	2,516.9	2,516.9	2,522.6	2,508	4,774
October 20, 2025	2,467.5	2,501.25	2,501.25	2,503.5	2,464	1,979
October 17, 2025	2,426	2,455.5	2,455.5	2,470	2,375	28,526
October 16, 2025	2,531	2,510.5	2,510.5	2,531.5	2,510.5	3,094
October 15, 2025	2,515.5	2,554.75	2,554.75	2,567	2,515	7,744
October 14, 2025	2,469.5	2,502.5	2,502.5	2,502.5	2,455	12,971
October 13, 2025	2,458.05	2,473	2,473	2,473	2,443.5	16,449
October 10, 2025	2,488.5	2,465.75	2,465.75	2,518.47	2,465.3	6,615
October 09, 2025	2,483	2,494	2,494	2,494	2,474.35	2,526
October 08, 2025	2,497	2,500.75	2,500.75	2,523	2,479.5	15,825
October 07, 2025	2,502	2,497.75	2,497.75	2,512.05	2,497.75	14
October 06, 2025	2,515.05	2,511.5	2,511.5	2,530	2,477	18,930
October 03, 2025	2,508.5	2,506	2,506	2,517	2,500.5	28,372
October 02, 2025	2,511	2,495.75	2,495.75	2,511	2,490.5	3,405

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