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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	37.67	38.32	38.32	38.38	37.59	8,115
October 16, 2025	39.37	38.85	38.85	39.37	38.85	7,494
October 15, 2025	39.43	39.39	39.39	39.69	39.39	13,422
October 14, 2025	38.52	39.12	39.12	39.12	38.52	13,874
October 13, 2025	39.01	38.85	38.85	39.01	38.67	29,421
October 10, 2025	39.43	38.98	38.98	39.54	38.98	14,438
October 09, 2025	39.49	39.34	39.34	39.51	39.34	3,733
October 08, 2025	39.67	39.7	39.7	39.76	39.67	11,657
October 07, 2025	39.51	39.69	39.69	39.8	39.49	35,087
October 06, 2025	39.75	39.69	39.69	39.79	39.32	4,926
October 03, 2025	39.44	39.54	39.54	39.69	39.36	121,914
October 02, 2025	39.3	39.26	39.26	39.48	39.22	95,995
October 01, 2025	39.57	39.59	39.59	39.66	39.54	16,224
September 30, 2025	39.9	39.48	39.48	39.98	39.47	18,915
September 29, 2025	39.78	39.72	39.72	39.99	39.72	18,347
September 26, 2025	39.64	39.76	39.76	39.96	39.57	21,109
September 25, 2025	39.7	39.49	39.49	39.7	39.46	10,391
September 24, 2025	39.79	39.79	39.79	39.87	39.76	3,265
September 23, 2025	39.92	39.97	39.97	40.3	39.92	7,759
September 22, 2025	39.82	39.92	39.92	39.96	39.77	31,124
September 19, 2025	39.86	39.82	39.82	39.97	39.8	5,964
September 18, 2025	39.97	39.99	39.99	40.15	39.87	78,691
September 17, 2025	39.42	39.82	39.82	39.83	39.42	2,287
September 16, 2025	39.49	39.36	39.36	39.59	39.29	2,152
September 15, 2025	39.83	39.68	39.68	39.87	39.62	7,447
September 12, 2025	39.67	39.6	39.6	39.82	39.6	4,082

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