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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.89	34.01	34.01	34.01	33.89	5,635
September 25, 2025	33.76	33.89	33.89	33.89	33.67	3,273
September 24, 2025	33.74	33.86	33.86	33.95	33.74	3,612
September 23, 2025	33.9	33.89	33.89	34.17	33.81	10,362
September 22, 2025	33.95	33.87	33.87	33.95	33.74	2,810
September 19, 2025	33.92	33.92	33.92	34.1	33.83	5,557
September 18, 2025	33.91	33.97	33.97	34.13	33.86	52,578
September 17, 2025	33.4	33.64	33.64	33.65	33.33	1,305
September 16, 2025	33.54	33.17	33.17	33.58	33.17	2,589
September 15, 2025	33.86	33.7	33.7	33.88	33.7	11,318
September 12, 2025	33.91	33.81	33.81	33.95	33.79	5,258
September 11, 2025	33.56	33.81	33.81	33.81	33.49	4,751
September 10, 2025	33.58	33.35	33.35	33.58	33.35	8,036
September 09, 2025	33.24	33.66	33.66	33.66	33.24	3,488
September 08, 2025	33.4	33.26	33.26	33.4	33.12	2,276
September 05, 2025	34.17	33.24	33.24	34.17	33.19	3,078
September 04, 2025	33.81	34.03	34.03	34.03	33.81	1,419
September 03, 2025	33.8	33.62	33.62	33.85	33.62	44,400
September 02, 2025	34.03	33.63	33.63	34.1	33.58	2,722
September 01, 2025	33.97	34.12	34.12	34.12	33.92	2,988
August 29, 2025	33.99	33.97	33.97	34.12	33.9	5,872
August 28, 2025	34.1	33.92	33.92	34.12	33.88	1,596
August 27, 2025	34.04	34.2	34.2	34.2	34.02	3,697
August 26, 2025	33.71	33.64	33.64	33.71	33.58	4,642
August 25, 2025	33.63	33.62	33.62	33.73	33.62	6,110
August 22, 2025	33.49	33.72	33.72	33.72	33.49	5,017
August 21, 2025	33.47	33.47	33.47	33.47	33.23	2,492
August 20, 2025	33.33	33.35	33.35	33.38	33.14	3,067
August 19, 2025	33.27	33.49	33.3	33.51	33.26	3,976
August 18, 2025	33.24	33.37	33.37	33.37	33.23	16,265
August 15, 2025	33.85	33.38	33.38	33.85	33.35	3,864
August 14, 2025	33.41	33.59	33.59	33.63	33.4	10,575
August 13, 2025	33.32	33.35	33.35	33.51	33.32	15,206
August 12, 2025	33.24	33.34	33.34	33.46	33.16	7,514
August 11, 2025	33.1	33.17	33.17	33.26	33.1	964
August 08, 2025	32.83	32.89	32.89	33.06	32.83	6,475
August 07, 2025	33.06	32.83	32.83	33.34	32.83	22,121
August 06, 2025	33.22	33.14	33.14	33.35	33.06	12,769
August 05, 2025	33.45	32.98	32.98	33.48	32.98	5,979
August 04, 2025	32.98	33.19	33.19	33.24	32.97	14,068
August 01, 2025	33.95	32.91	32.91	33.95	32.78	5,183
July 31, 2025	34.02	34.2	34.2	34.31	33.94	4,106
July 30, 2025	33.87	34.21	34.21	34.27	33.86	3,264
July 29, 2025	34.13	34.03	34.03	34.2	34.03	3,712
July 28, 2025	33.9	33.95	33.95	34.04	33.9	3,766
July 25, 2025	33.54	33.67	33.67	33.69	33.52	551
July 24, 2025	33.38	33.6	33.6	33.6	33.38	2,205
July 23, 2025	33.42	33.35	33.35	33.54	33.26	5,282
July 22, 2025	33.3	33.23	33.23	33.35	33.23	557
July 21, 2025	33.59	33.51	33.51	33.61	33.44	3,837
July 18, 2025	33.59	33.47	33.47	33.6	33.42	8,837
July 17, 2025	33.26	33.42	33.42	33.46	33.19	2,431
July 16, 2025	32.86	32.55	32.55	33.24	32.55	17,214
July 15, 2025	33.39	33.18	33.18	33.41	33.11	7,284
July 14, 2025	32.92	33.28	33.28	33.3	32.92	8,364
July 11, 2025	33.34	33.08	33.08	33.34	33.06	8,793
July 10, 2025	32.99	33.42	33.42	33.42	32.97	13,767
July 09, 2025	32.93	33.06	33.06	33.16	32.93	9,433
July 08, 2025	33.2	33.14	33.14	33.27	33.1	23,782
July 07, 2025	33.32	33.33	33.33	33.53	33.32	4,725

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