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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.26	38.22	38.22	38.45	38.02	13,616
February 19, 2026	38.71	38.14	38.14	38.74	38.14	3,212
February 18, 2026	38.46	38.67	38.67	38.72	38.45	12,014
February 17, 2026	38.27	38.6	38.38	38.6	38.27	3,824
February 16, 2026	38.33	38.37	38.15	38.37	38.33	32
February 13, 2026	38.17	38.21	37.99	38.22	38.02	7,270
February 12, 2026	39.17	38.26	38.04	39.17	38.26	692
February 11, 2026	39.68	39.16	38.93	39.69	39.07	2,598
February 10, 2026	39.98	39.81	39.58	40.16	39.7	15,508
February 09, 2026	39.99	40.13	39.89	40.2	39.96	30,587
February 06, 2026	39.61	40.04	39.81	40.12	39.61	17,354
February 05, 2026	39.79	39.51	39.28	40	39.51	11,216
February 04, 2026	39.71	39.97	39.73	39.97	39.59	32,403
February 03, 2026	39.98	39.78	39.78	39.98	39.78	11,310
February 02, 2026	39.59	39.89	39.89	39.89	39.59	5,683
January 30, 2026	39.41	39.34	39.34	39.64	39.32	35,269
January 29, 2026	39.48	39.4	39.4	39.51	39.4	3,098
January 28, 2026	39.3	39.3	39.3	39.33	39.2	5,537
January 27, 2026	39.65	39.28	39.28	39.65	39.22	3,043
January 26, 2026	39.27	39.49	39.49	39.49	39.27	700
January 23, 2026	39.84	39.39	39.39	39.84	39.37	12,695
January 22, 2026	39.76	39.97	39.97	39.97	39.73	11,690
January 21, 2026	39.6	39.61	39.61	39.83	39.6	2,638
January 20, 2026	39.81	39.97	39.97	40.11	39.75	6,117
January 19, 2026	39.96	39.89	39.89	39.96	39.89	1,601
January 16, 2026	40.42	40.36	40.36	40.42	40.34	16,801
January 15, 2026	40.14	40.51	40.51	40.53	40.13	8,083
January 14, 2026	40.24	40.03	40.03	40.24	39.85	6,701
January 13, 2026	40.98	40.28	40.28	41.11	40.28	222,076
January 12, 2026	41.08	40.9	40.9	41.08	40.71	22,219
January 09, 2026	41.49	41.47	41.47	41.54	41.37	41,123
January 08, 2026	41.12	41.62	41.62	41.62	41.02	24,876
January 07, 2026	41.88	41.33	41.33	41.9	41.28	17,083
January 06, 2026	41.65	41.61	41.61	41.76	41.54	365,531
January 05, 2026	40.74	41.67	41.67	41.67	40.64	55,933
January 02, 2026	40.64	40.6	40.6	40.66	40.6	2,924
December 31, 2025	40.82	40.88	40.88	40.88	40.82	122
December 30, 2025	41.03	40.93	40.93	41.03	40.93	258
December 29, 2025	41.25	41.06	41.06	41.25	41.06	4
December 24, 2025	40.77	41.08	41.08	41.08	40.77	1,414
December 23, 2025	41.02	41.09	41.09	41.15	41.02	350
December 22, 2025	40.62	40.98	40.98	41	40.52	6,027
December 19, 2025	40.37	40.51	40.51	40.58	40.24	8,393
December 18, 2025	40.31	40.51	40.51	40.62	40.3	96,688
December 17, 2025	40.42	40.41	40.41	40.55	40.41	6,491
December 16, 2025	40.8	40.41	40.41	40.8	40.41	334
December 15, 2025	40.74	40.57	40.57	40.85	40.57	1,747
December 12, 2025	40.68	40.46	40.46	40.78	40.46	1,811
December 11, 2025	39.69	40.28	40.28	40.28	39.69	3,028
December 10, 2025	39.42	39.63	39.63	39.63	39.42	1,922
December 09, 2025	39.51	39.82	39.82	39.82	39.44	2,480
December 08, 2025	39.63	39.47	39.47	39.68	39.47	696
December 05, 2025	39.58	39.74	39.74	39.74	39.52	49,904
December 04, 2025	39.56	39.63	39.63	39.74	39.5	1,978
December 03, 2025	39.04	39.4	39.4	39.4	39.03	25,491
December 02, 2025	39.12	39.1	39.1	39.15	38.9	5,997
December 01, 2025	39.21	39.26	39.26	39.26	39.21	50
November 28, 2025	39.03	39.47	39.47	39.47	39.03	2,181
November 27, 2025	39.14	39.04	39.04	39.14	39.04	452
November 26, 2025	38.88	39.09	39.09	39.15	38.76	3,591

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