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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.7	32.53	32.53	32.72	32.33	9,144
February 19, 2026	32.78	32.47	32.47	32.78	32.47	1,634
February 18, 2026	32.49	32.69	32.69	32.79	32.45	7,750
February 17, 2026	32.31	32.67	32.48	32.69	32.27	11,716
February 16, 2026	32.31	32.31	32.12	32.39	32.28	1,839
February 13, 2026	32.23	32.2	32.2	32.23	31.93	3,832
February 12, 2026	32.98	32.26	32.26	32.98	32.2	3,771
February 11, 2026	33.31	33.03	33.03	33.53	33.01	38,020
February 10, 2026	33.51	33.46	33.46	33.75	33.35	10,569
February 09, 2026	33.92	33.74	33.74	33.94	33.6	11,176
February 06, 2026	33.64	33.84	33.84	33.96	33.52	16,940
February 05, 2026	33.8	33.5	33.5	33.95	33.41	15,156
February 04, 2026	33.55	33.88	33.88	33.89	33.52	14,281
February 03, 2026	33.86	33.69	33.69	34	33.69	2,461
February 02, 2026	33.29	33.77	33.77	33.81	33.29	5,228
January 30, 2026	33.03	33.15	33.15	33.17	33.03	9,128
January 29, 2026	32.91	33.04	33.04	33.2	32.91	9,327
January 28, 2026	32.74	32.92	32.92	32.93	32.67	9,583
January 27, 2026	33.4	32.8	32.8	33.4	32.8	14,822
January 26, 2026	33.21	33.23	33.23	33.24	33.13	2,502
January 23, 2026	33.99	33.47	33.47	33.99	33.47	6,969
January 22, 2026	33.96	34.02	34.02	34.1	33.93	2,819
January 21, 2026	33.79	33.83	33.83	33.99	33.62	2,964
January 20, 2026	34.09	34.06	34.06	34.16	33.89	3,884
January 19, 2026	34.45	34.25	34.25	34.49	34.25	1,880
January 16, 2026	34.8	34.88	34.88	34.88	34.67	23,800
January 15, 2026	34.53	34.89	34.89	34.89	34.5	15,866
January 14, 2026	34.52	34.28	34.28	34.53	34.2	9,282
January 13, 2026	35.14	34.6	34.6	35.24	34.6	46,976
January 12, 2026	35.17	35.06	35.06	35.17	34.85	8,235
January 09, 2026	35.61	35.66	35.66	35.73	35.58	978
January 08, 2026	35.28	35.74	35.74	35.74	35.18	1,280
January 07, 2026	35.84	35.38	35.38	35.86	35.29	22,983
January 06, 2026	35.44	35.7	35.7	35.7	35.42	12,608
January 05, 2026	34.89	35.6	35.6	35.69	34.75	6,371
January 02, 2026	34.63	34.57	34.57	34.69	34.36	11,613
December 30, 2025	34.87	34.91	34.91	34.91	34.84	167
December 29, 2025	35.04	34.9	34.9	35.15	34.83	1,602
December 23, 2025	34.84	34.91	34.91	34.98	34.78	4,940
December 22, 2025	34.56	34.9	34.9	34.9	34.51	4,523
December 19, 2025	34.39	34.58	34.58	34.58	34.39	1,426
December 18, 2025	34.37	34.53	34.53	34.64	34.37	1,972
December 17, 2025	34.45	34.41	34.41	34.58	34.41	2,038
December 16, 2025	34.48	34.33	34.33	34.55	34.33	2,841
December 15, 2025	34.74	34.54	34.54	34.76	34.54	4,128
December 12, 2025	34.63	34.49	34.49	34.75	34.49	2,014
December 11, 2025	33.96	34.33	34.33	34.33	33.9	6,738
December 10, 2025	33.82	34.01	34.01	34.02	33.81	4,931
December 09, 2025	33.95	34.22	34.22	34.22	33.87	12,760
December 08, 2025	34.06	33.92	33.92	34.07	33.9	1,694
December 05, 2025	33.95	34.12	34.12	34.14	33.92	1,400
December 04, 2025	33.88	33.97	33.97	33.97	33.86	248
December 03, 2025	33.52	33.7	33.7	33.74	33.51	712
December 02, 2025	33.62	33.7	33.7	33.71	33.59	114
December 01, 2025	33.78	33.76	33.76	33.78	33.62	1,556
November 28, 2025	33.93	33.98	33.98	33.98	33.72	2,334
November 27, 2025	33.65	33.73	33.73	33.76	33.65	3,520
November 26, 2025	33.53	33.71	33.71	33.71	33.49	701
November 25, 2025	33.23	33.41	33.41	33.41	33.14	7,910
November 24, 2025	33.15	33.09	33.09	33.16	32.95	23,534

Xtrackers MSCI USA Financials UCITS ETF (XUFN.DE) XETRA