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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,708.53	2,680.25	2,680.25	2,712.91	2,671	16,537
February 19, 2026	2,705.5	2,695.5	2,695.5	2,705.5	2,673.5	19,682
February 18, 2026	2,677.5	2,708.25	2,708.25	2,716.95	2,672.04	3,523
February 17, 2026	2,668.5	2,708.5	2,683.68	2,723.15	2,667.5	3,083
February 16, 2026	2,666.5	2,657	2,632.65	2,668.93	2,657	2,866
February 13, 2026	2,656.5	2,655.5	2,631.17	2,660.01	2,615.5	5,482
February 12, 2026	2,748.5	2,665	2,640.58	2,750	2,658.05	2,187
February 11, 2026	2,810	2,769.5	2,744.12	2,824	2,769.5	1,006
February 10, 2026	2,831	2,817.75	2,791.93	2,860.55	2,814.5	2,809
February 09, 2026	2,855	2,842.25	2,816.2	2,862.5	2,824.95	15,011
February 06, 2026	2,788	2,844.25	2,845.12	2,850.9	2,785.5	9,459
February 05, 2026	2,784.5	2,750.03	2,750.03	2,800.15	2,747	4,326
February 04, 2026	2,754	2,803.85	2,803.85	2,803.85	2,747	20,048
February 03, 2026	2,712.5	2,751.75	2,751.75	2,761.75	2,707.77	53,471
February 02, 2026	2,660	2,707	2,707	2,710.78	2,648.75	5,721
January 30, 2026	2,630.9	2,654.51	2,654.51	2,665	2,629.96	18,280
January 29, 2026	2,598.5	2,621	2,621	2,626.95	2,598.5	3,446
January 28, 2026	2,606.5	2,608	2,608	2,625	2,603.85	12,191
January 27, 2026	2,633.99	2,601	2,601	2,633.99	2,598.95	3,379
January 26, 2026	2,602	2,611.5	2,611.5	2,626	2,594.5	33,698
January 23, 2026	2,686.5	2,632.04	2,632.04	2,687.5	2,628	4,793
January 22, 2026	2,694	2,701.5	2,701.5	2,712.5	2,687.05	3,791
January 21, 2026	2,672.5	2,681.25	2,681.25	2,700.45	2,662.5	40,279
January 20, 2026	2,681.5	2,692.75	2,692.75	2,712.91	2,670.43	466
January 19, 2026	2,689.5	2,686.5	2,686.5	2,703.5	2,684.03	10,260
January 16, 2026	2,720	2,729.5	2,729.5	2,729.5	2,707.94	9,080
January 15, 2026	2,681	2,721.25	2,721.25	2,733.27	2,680.5	13,036
January 14, 2026	2,734	2,679.29	2,679.29	2,741	2,664.22	22,051
January 13, 2026	2,791.5	2,764.25	2,764.25	2,802	2,750	34,545
January 12, 2026	2,816.5	2,772.25	2,772.25	2,816.5	2,761.2	74,667
January 09, 2026	2,838.5	2,856.5	2,856.5	2,856.5	2,838.5	1,151
January 08, 2026	2,812.5	2,858.5	2,858.5	2,858.5	2,808.54	12,106
January 07, 2026	2,866.5	2,810.25	2,810.25	2,866.5	2,806.5	16,604
January 06, 2026	2,838	2,854.5	2,854.5	2,856	2,821	6,795
January 05, 2026	2,769.5	2,856.25	2,856.25	2,872	2,769.5	2,667
January 02, 2026	2,774.5	2,764	2,764	2,774.5	2,749.5	4,433
December 31, 2025	2,770	2,767.5	2,767.5	2,771	2,764	294
December 30, 2025	2,768.5	2,764.5	2,764.5	2,777.44	2,760	3,719
December 29, 2025	2,814.5	2,780	2,780	2,814.52	2,780	812
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

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