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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	38.88	38.93	38.93	39.23	38.88	74,094
November 07, 2025	38.58	38.5	38.5	38.81	38.47	98,918
November 06, 2025	38.78	38.59	38.59	38.83	38.54	3,371
November 05, 2025	38.77	38.78	38.78	38.78	38.64	5,137
November 04, 2025	38.21	38.77	38.77	38.78	38.16	16,595
November 03, 2025	38.66	38.47	38.47	38.72	38.26	11,996
October 31, 2025	38.39	38.62	38.62	38.65	38.35	22,031
October 30, 2025	38.53	38.85	38.85	38.98	38.13	196,737
October 29, 2025	39.04	38.77	38.77	39.04	38.62	67,843
October 28, 2025	39.32	39.21	39.21	39.41	39.15	92,059
October 27, 2025	39.49	39.38	39.38	39.49	39.25	131,479
October 24, 2025	38.86	39.3	39.3	39.3	38.83	211,284
October 23, 2025	38.81	38.7	38.7	38.84	38.68	3,183
October 22, 2025	38.96	38.76	38.76	39.05	38.76	21,909
October 21, 2025	38.89	39.08	39.08	39.2	38.83	22,658
October 20, 2025	38.57	38.87	38.87	38.88	38.57	7,805
October 17, 2025	37.67	38.32	38.32	38.38	37.59	8,115
October 16, 2025	39.37	38.85	38.85	39.37	38.85	7,494
October 15, 2025	39.43	39.39	39.39	39.69	39.39	13,422
October 14, 2025	38.52	39.12	39.12	39.12	38.52	13,874
October 13, 2025	39.01	38.85	38.85	39.01	38.67	29,421
October 10, 2025	39.43	38.98	38.98	39.54	38.98	14,438
October 09, 2025	39.49	39.34	39.34	39.51	39.34	3,733
October 08, 2025	39.67	39.7	39.7	39.76	39.67	11,657
October 07, 2025	39.51	39.69	39.69	39.8	39.49	35,087
October 06, 2025	39.75	39.69	39.69	39.79	39.32	4,926
October 03, 2025	39.44	39.54	39.54	39.69	39.36	121,914
October 02, 2025	39.3	39.26	39.26	39.48	39.22	95,995
October 01, 2025	39.57	39.59	39.59	39.66	39.54	16,224
September 30, 2025	39.9	39.48	39.48	39.98	39.47	18,915
September 29, 2025	39.78	39.72	39.72	39.99	39.72	18,347
September 26, 2025	39.64	39.76	39.76	39.96	39.57	21,109
September 25, 2025	39.7	39.49	39.49	39.7	39.46	10,391
September 24, 2025	39.79	39.79	39.79	39.87	39.76	3,265
September 23, 2025	39.92	39.97	39.97	40.3	39.92	7,759
September 22, 2025	39.82	39.92	39.92	39.96	39.77	31,124
September 19, 2025	39.86	39.82	39.82	39.97	39.8	5,964
September 18, 2025	39.97	39.99	39.99	40.15	39.87	78,691
September 17, 2025	39.42	39.82	39.82	39.83	39.42	2,287
September 16, 2025	39.49	39.36	39.36	39.59	39.29	2,152
September 15, 2025	39.83	39.68	39.68	39.87	39.62	7,447
September 12, 2025	39.67	39.6	39.6	39.82	39.6	4,082
September 11, 2025	39.17	39.68	39.68	39.68	39.16	3,571
September 10, 2025	39.23	39.1	39.1	39.32	39	31,032
September 09, 2025	39.25	39.45	39.45	39.45	39.09	15,511
September 08, 2025	39.11	39.12	39.12	39.14	38.92	8,918
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

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