Xtrackers MSCI USA Financials UCITS ETF - XUFN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.24	40.03	40.03	40.24	39.85	6,701
January 13, 2026	40.98	40.28	40.28	41.11	40.28	222,076
January 12, 2026	41.08	40.9	40.9	41.08	40.71	22,219
January 09, 2026	41.49	41.47	41.47	41.54	41.37	41,123
January 08, 2026	41.12	41.62	41.62	41.62	41.02	24,876
January 07, 2026	41.88	41.33	41.33	41.9	41.28	17,083
January 06, 2026	41.65	41.61	41.61	41.76	41.54	365,531
January 05, 2026	40.74	41.67	41.67	41.67	40.64	55,933
January 02, 2026	40.64	40.6	40.6	40.66	40.6	2,924
December 31, 2025	40.82	40.88	40.88	40.88	40.82	122
December 30, 2025	41.03	40.93	40.93	41.03	40.93	258
December 29, 2025	41.25	41.06	41.06	41.25	41.06	4
December 24, 2025	40.77	41.08	41.08	41.08	40.77	1,414
December 23, 2025	41.02	41.09	41.09	41.15	41.02	350
December 22, 2025	40.62	40.98	40.98	41	40.52	6,027
December 19, 2025	40.37	40.51	40.51	40.58	40.24	8,393
December 18, 2025	40.31	40.51	40.51	40.62	40.3	96,688
December 17, 2025	40.42	40.41	40.41	40.55	40.41	6,491
December 16, 2025	40.8	40.41	40.41	40.8	40.41	334
December 15, 2025	40.74	40.57	40.57	40.85	40.57	1,747
December 12, 2025	40.68	40.46	40.46	40.78	40.46	1,811
December 11, 2025	39.69	40.28	40.28	40.28	39.69	3,028
December 10, 2025	39.42	39.63	39.63	39.63	39.42	1,922
December 09, 2025	39.51	39.82	39.82	39.82	39.44	2,480
December 08, 2025	39.63	39.47	39.47	39.68	39.47	696
December 05, 2025	39.58	39.74	39.74	39.74	39.52	49,904
December 04, 2025	39.56	39.63	39.63	39.74	39.5	1,978
December 03, 2025	39.04	39.4	39.4	39.4	39.03	25,491
December 02, 2025	39.12	39.1	39.1	39.15	38.9	5,997
December 01, 2025	39.21	39.26	39.26	39.26	39.21	50
November 28, 2025	39.03	39.47	39.47	39.47	39.03	2,181
November 27, 2025	39.14	39.04	39.04	39.14	39.04	452
November 26, 2025	38.88	39.09	39.09	39.15	38.76	3,591
November 25, 2025	38.27	38.57	38.57	38.62	38.27	113,607
November 24, 2025	38.19	38.16	38.16	38.28	38.1	1,214
November 21, 2025	37.7	37.9	37.9	37.98	37.7	32,098
November 20, 2025	38.27	38.24	38.24	38.53	38.16	68,483
November 19, 2025	37.9	37.8	37.8	37.92	37.8	2,213
November 18, 2025	37.82	37.99	37.99	37.99	37.65	40,776
November 17, 2025	38.96	38.43	38.43	38.96	38.33	12,294
November 14, 2025	39.06	38.84	38.84	39.09	38.84	2,914
November 13, 2025	39.73	39.37	39.37	39.74	39.37	11,833
November 12, 2025	39.37	39.65	39.65	39.65	39.24	2,147
November 11, 2025	39.1	39.27	39.27	39.27	39.1	7,538
November 10, 2025	38.88	38.93	38.93	39.23	38.88	74,094
November 07, 2025	38.58	38.5	38.5	38.81	38.47	98,918
November 06, 2025	38.78	38.59	38.59	38.83	38.54	3,371
November 05, 2025	38.77	38.78	38.78	38.78	38.64	5,137
November 04, 2025	38.21	38.77	38.77	38.78	38.16	16,595
November 03, 2025	38.66	38.47	38.47	38.72	38.26	11,996
October 31, 2025	38.39	38.62	38.62	38.65	38.35	22,031
October 30, 2025	38.53	38.85	38.85	38.98	38.13	196,737
October 29, 2025	39.04	38.77	38.77	39.04	38.62	67,843
October 28, 2025	39.32	39.21	39.21	39.41	39.15	92,059
October 27, 2025	39.49	39.38	39.38	39.49	39.25	131,479
October 24, 2025	38.86	39.3	39.3	39.3	38.83	211,284
October 23, 2025	38.81	38.7	38.7	38.84	38.68	3,183
October 22, 2025	38.96	38.76	38.76	39.05	38.76	21,909
October 21, 2025	38.89	39.08	39.08	39.2	38.83	22,658
October 20, 2025	38.57	38.87	38.87	38.88	38.57	7,805

Xtrackers MSCI USA Financials UCITS ETF (XUFN.L) LSE