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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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