Xtrackers MSCI USA Financials UCITS ETF 1D (XUFN.DE) XETRA

31.58

+0.035(+0.11%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	31.16	31.58	31.58	31.58	31.09	12,322
April 01, 2026	31.64	31.54	31.54	31.64	31.2	6,244
March 31, 2026	31.35	31.2	31.2	31.43	31.1	6,713
March 30, 2026	30.66	31.28	31.28	31.28	30.66	8,708
March 27, 2026	31.48	30.83	30.83	31.48	30.65	12,330
March 26, 2026	31.39	31.26	31.26	31.56	31.2	5,564
March 25, 2026	31.63	31.5	31.5	31.74	31.29	22,652
March 24, 2026	31.32	31.44	31.44	31.49	31.1	10,578
March 23, 2026	31	31.38	31.38	31.97	30.98	25,575
March 20, 2026	31.13	31.15	31.15	31.16	30.94	9,939
March 19, 2026	31.26	30.95	30.95	31.27	30.94	13,068
March 18, 2026	31.64	31.33	31.33	31.64	31.33	5,476
March 17, 2026	31.3	31.56	31.56	31.56	31.3	481
March 16, 2026	31.55	31.37	31.37	31.58	31.35	2,190
March 13, 2026	31.14	31.43	31.43	31.52	31.12	4,714
March 12, 2026	31.32	31.12	31.12	31.34	31.08	3,771
March 11, 2026	31.62	31.34	31.34	31.62	31.26	2,544
March 10, 2026	31.75	31.75	31.75	31.8	31.46	33,977
March 09, 2026	31.55	31.47	31.47	31.76	31.26	12,313
March 06, 2026	32.41	31.78	31.78	32.51	31.64	5,504
March 05, 2026	32.45	32.39	32.39	32.7	32.39	408
March 04, 2026	32.34	32.54	32.54	32.54	32.32	10,089
March 03, 2026	32.05	32.16	32.16	32.16	31.84	37,598
March 02, 2026	31.51	32.14	32.14	32.27	31.51	2,224
February 27, 2026	32.48	31.99	31.99	32.54	31.9	3,204
February 26, 2026	32.2	32.6	32.6	32.69	32.2	4,000
February 25, 2026	31.74	32.1	32.1	32.1	31.74	19,048
February 24, 2026	31.64	31.51	31.51	31.66	31.48	7,479
February 23, 2026	32.48	31.72	31.72	32.59	31.58	2,435
February 20, 2026	32.7	32.53	0	32.72	32.33	9,144
February 19, 2026	32.78	32.47	0	32.78	32.47	1,634
February 18, 2026	32.49	32.69	0	32.79	32.45	7,750
February 17, 2026	32.31	32.67	0	32.69	32.27	11,716
February 16, 2026	32.31	32.31	0	32.39	32.28	1,839
February 13, 2026	32.23	32.2	0	32.23	31.93	3,832
February 12, 2026	32.98	32.26	0	32.98	32.2	3,771
February 11, 2026	33.31	33.03	0	33.53	33.01	38,020
February 10, 2026	33.51	33.46	0	33.75	33.35	10,569
February 09, 2026	33.92	33.74	0	33.94	33.6	11,176
February 06, 2026	33.64	33.84	0	33.96	33.52	16,940
February 05, 2026	33.8	33.5	0	33.95	33.41	15,156
February 04, 2026	33.55	33.88	0	33.89	33.52	14,281
February 03, 2026	33.86	33.69	0	34	33.69	2,461
February 02, 2026	33.29	33.77	0	33.81	33.29	5,228
January 30, 2026	33.03	33.15	0	33.17	33.03	9,128
January 29, 2026	32.91	33.04	0	33.2	32.91	9,327
January 28, 2026	32.74	32.92	0	32.93	32.67	9,583
January 27, 2026	33.4	32.8	0	33.4	32.8	14,822
January 26, 2026	33.21	33.23	0	33.24	33.13	2,502
January 23, 2026	33.99	33.47	0	33.99	33.47	6,969
January 22, 2026	33.96	34.02	0	34.1	33.93	2,819
January 21, 2026	33.79	33.83	0	33.99	33.62	2,964
January 20, 2026	34.09	34.06	0	34.16	33.89	3,884
January 19, 2026	34.45	34.25	0	34.49	34.25	1,880
January 16, 2026	34.8	34.88	0	34.88	34.67	23,800
January 15, 2026	34.53	34.67	0	34.89	34.5	15,874
January 14, 2026	34.52	34.28	0	34.53	34.2	9,282
January 13, 2026	35.14	34.6	0	35.24	34.6	46,976
January 12, 2026	35.17	35.06	0	35.17	34.85	8,235
January 09, 2026	35.61	35.66	0	35.73	35.58	978