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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.86	39.09	39.09	39.86	39	3,967
September 04, 2025	39.44	39.7	39.7	39.7	39.33	14,216
September 03, 2025	39.24	39.2	39.2	39.46	39.2	80,999
September 02, 2025	39.84	39.23	39.23	39.84	39.2	7,474
September 01, 2025	39.86	39.85	39.85	39.89	39.78	2,270
August 29, 2025	39.64	39.67	39.67	39.67	39.57	1,540
August 28, 2025	39.74	39.63	39.63	39.76	39.54	4,060
August 27, 2025	39.58	39.7	39.7	39.7	39.45	4,085
August 26, 2025	39.16	39.16	39.16	39.24	39.06	33,494
August 22, 2025	38.92	39.48	39.48	39.48	38.77	8,415
August 21, 2025	38.88	38.86	38.86	38.94	38.69	138,986
August 20, 2025	38.77	38.92	38.92	38.92	38.63	14,930
August 19, 2025	38.83	39.07	38.84	39.14	38.82	11,021
August 18, 2025	38.87	38.91	38.69	38.93	38.77	1,804
August 15, 2025	39.47	39.04	39.04	39.49	39.04	13,706
August 14, 2025	39.06	39.1	39.1	39.17	38.96	2,908
August 13, 2025	38.89	39.1	39.1	39.18	38.89	1,908
August 12, 2025	38.36	38.91	38.91	38.95	38.36	2,785
August 11, 2025	38.88	38.55	38.55	38.88	38.5	3,327
August 08, 2025	38.34	38.41	38.41	38.57	38.21	6,322
August 07, 2025	38.63	38.21	38.21	38.86	38.21	8,487
August 06, 2025	38.6	38.55	38.55	38.6	38.48	3,465
August 05, 2025	38.65	38.22	38.22	38.66	38.22	10,249
August 04, 2025	38.17	38.41	38.41	38.44	38.17	14,551
August 01, 2025	38.73	37.96	37.96	38.8	37.86	20,377
July 31, 2025	39.01	39.18	39.18	39.2	38.87	28,191
July 30, 2025	39.08	39.2	39.2	39.29	39.07	5,179
July 29, 2025	39.41	39.26	39.26	39.5	39.24	12,286
July 28, 2025	39.77	39.43	39.43	39.77	39.43	6,203
July 25, 2025	39.43	39.5	39.5	39.56	39.32	21,610
July 24, 2025	39.23	39.55	39.55	39.56	39.23	8,463
July 23, 2025	39.26	39.09	39.09	39.34	38.99	14,735
July 22, 2025	38.92	39.01	39.01	39.06	38.86	20,612
July 21, 2025	39.13	39.33	39.33	39.33	38.97	14,209
July 18, 2025	39.1	39.01	39.01	39.11	38.94	6,551
July 17, 2025	38.42	38.7	38.7	38.75	38.42	14,360
July 16, 2025	38.15	38.23	38.23	38.48	38.14	32,256
July 15, 2025	38.88	38.51	38.51	39.03	38.43	44,322
July 14, 2025	38.39	38.9	38.9	38.9	38.39	5,582
July 11, 2025	38.99	38.68	38.68	38.99	38.68	35,096
July 10, 2025	38.7	38.95	38.95	39.02	38.63	42,976
July 09, 2025	38.66	38.74	38.74	38.89	38.57	149,648
July 08, 2025	39.03	38.75	38.75	39.06	38.63	170,791
July 07, 2025	39.18	39.17	39.17	39.4	39.11	181,958
July 04, 2025	39.34	39.1	39.1	39.34	39.04	7,272
July 03, 2025	39.02	39.31	39.31	39.4	38.97	11,375
July 02, 2025	39.22	38.82	38.82	39.22	38.78	29,150
July 01, 2025	38.65	38.68	38.68	38.74	38.65	33,093
June 30, 2025	38.47	38.66	38.66	38.66	38.47	5,486
June 27, 2025	38.27	38.37	38.37	38.42	38.24	7,909
June 26, 2025	38.04	38.2	38.2	38.2	38.01	5,217
June 25, 2025	38.09	37.95	37.95	38.09	37.88	18,297
June 24, 2025	37.7	38.03	38.03	38.03	37.7	244,369
June 23, 2025	37.17	37.06	37.06	37.26	36.96	254,807
June 20, 2025	36.86	37.16	37.22	37.18	36.78	144,909
June 19, 2025	36.78	36.59	36.59	36.79	36.55	8,786
June 18, 2025	36.91	37.13	37.13	37.32	36.89	2,020
June 17, 2025	36.89	36.94	36.94	37.06	36.83	7,663
June 16, 2025	36.91	37.28	37.28	37.3	36.79	7,281
June 13, 2025	36.72	36.96	36.96	37	36.67	6,853

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