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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	33.32	33.18	33.18	33.32	33.1	2,814
July 03, 2025	33.08	33.42	33.42	33.42	33.07	5,843
July 02, 2025	33.23	32.98	32.98	33.28	32.95	12,072
July 01, 2025	32.86	32.91	32.91	32.92	32.65	3,462
June 30, 2025	32.83	32.91	32.91	32.96	32.81	7,365
June 27, 2025	32.72	32.8	32.8	32.83	32.69	1,354
June 26, 2025	32.49	32.62	32.62	32.64	32.44	10,362
June 25, 2025	32.75	32.6	32.6	32.81	32.6	13,480
June 24, 2025	32.53	32.68	32.68	32.79	32.53	1,648
June 23, 2025	32.19	32.08	32.08	32.34	32.08	3,971
June 20, 2025	31.99	32.24	32.24	32.27	31.94	4,779
June 19, 2025	32.15	31.9	31.9	32.15	31.9	701
June 18, 2025	32.09	32.19	32.19	32.43	32.04	681
June 17, 2025	31.98	32.04	32.04	32.1	31.84	3,254
June 16, 2025	31.88	32.21	32.21	32.21	31.8	5,456
June 13, 2025	31.88	31.99	31.99	32.15	31.78	8,630
June 12, 2025	32.44	32.25	32.25	32.44	31.99	2,281
June 11, 2025	32.72	32.74	32.74	32.81	32.72	2,579
June 10, 2025	32.87	32.74	32.74	32.94	32.69	4,290
June 09, 2025	32.99	32.67	32.67	33.1	32.67	28,639
June 06, 2025	32.72	32.97	32.97	33.09	32.7	2,774
June 05, 2025	32.74	32.62	32.62	32.78	32.34	3,197
June 04, 2025	32.92	32.84	32.84	33.05	32.82	6,734
June 03, 2025	32.67	32.85	32.85	32.85	32.57	2,492
June 02, 2025	32.6	32.47	32.47	32.62	32.31	3,324
May 30, 2025	32.8	32.78	32.78	32.85	32.58	1,996
May 29, 2025	33.22	32.6	32.6	33.37	32.6	5,769
May 28, 2025	32.96	32.83	32.83	33.04	32.82	1,574
May 27, 2025	32.6	32.83	32.83	32.83	32.47	10,814

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