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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	2,539.5	2,525.5	2,525.5	2,542	2,507.5	6,020
September 30, 2025	2,572.87	2,537.5	2,537.5	2,584.5	2,524.5	3,842
September 29, 2025	2,601	2,578.5	2,578.5	2,602.5	2,573	5,355
September 26, 2025	2,598.5	2,585	2,585	2,605.5	2,585	88
September 25, 2025	2,572.5	2,583	2,583	2,586.6	2,557.5	1,536
September 24, 2025	2,570	2,575.25	2,575.25	2,593.5	2,559.92	4,810
September 23, 2025	2,565	2,581	2,581	2,598.8	2,554.5	1,012
September 22, 2025	2,562.5	2,566.75	2,566.75	2,571.5	2,558.5	1,028
September 19, 2025	2,559.5	2,566.25	2,566.25	2,579.85	2,558.5	1,024
September 18, 2025	2,524.1	2,532	2,532	2,545.95	2,524	5,079
September 17, 2025	2,490	2,509.75	2,509.75	2,510.85	2,479.5	472
September 16, 2025	2,480	2,462.5	2,462.5	2,492	2,459	3,608
September 15, 2025	2,494.58	2,493.25	2,493.25	2,505	2,493.25	213
September 12, 2025	2,480	2,486	2,486	2,490.4	2,480	1,458
September 11, 2025	2,482.5	2,483	2,483	2,489.93	2,462.5	1,452
September 10, 2025	2,450.5	2,458	2,458	2,473.05	2,450.5	5,491
September 09, 2025	2,438.97	2,479.25	2,479.25	2,479.25	2,423.5	3,412
September 08, 2025	2,450.5	2,439	2,439	2,450.5	2,422.55	718
September 05, 2025	2,521.7	2,445.75	2,445.75	2,521.7	2,433.5	6,211
September 04, 2025	2,487	2,501.5	2,501.5	2,507.05	2,487	3,514
September 03, 2025	2,496	2,470.25	2,470.25	2,497.76	2,470.25	3,331
September 02, 2025	2,483.75	2,478	2,478	2,510.5	2,473	3,302
September 01, 2025	2,496	2,491.5	2,491.5	2,501.5	2,483.5	72
August 29, 2025	2,497	2,495	2,495	2,509.22	2,485.5	1,494
August 28, 2025	2,504	2,484.75	2,484.75	2,504	2,484.75	75
August 27, 2025	2,460.5	2,504.06	2,504.06	2,504.06	2,460.5	8,912
August 26, 2025	2,437	2,443.5	2,443.5	2,450	2,432.5	2,021
August 22, 2025	2,404.5	2,426	2,426	2,427	2,400	1,059
August 21, 2025	2,407	2,396.75	2,396.75	2,407	2,385	484
August 20, 2025	2,385	2,386.5	2,386.5	2,386.5	2,365.5	499
August 19, 2025	2,403.5	2,401.5	2,378.22	2,405.5	2,389.5	305
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

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