Xtrackers MSCI USA Health Care UCITS ETF - XUHC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	63.4	63.74	63.74	63.74	63.39	15,215
January 13, 2026	63.91	63.65	63.65	63.92	63.4	44,607
January 12, 2026	63.9	63.5	63.5	64.01	63.43	3,628
January 09, 2026	64.36	63.98	63.98	64.5	63.98	6,004
January 08, 2026	64.79	64.76	64.76	65.15	64.68	16,252
January 07, 2026	64.31	64.86	64.86	65.06	64.22	2,054
January 06, 2026	62.72	63.85	63.85	64.14	62.72	79,013
January 05, 2026	63.13	62.4	62.4	63.13	62.15	29,127
January 02, 2026	62.91	62.99	62.99	63.28	62.81	2,552
December 31, 2025	63.15	63.21	63.21	63.23	63.08	1,434
December 30, 2025	63.09	63.16	63.16	63.33	63.07	574
December 29, 2025	63.48	63.27	63.27	63.48	63.27	1,737
December 24, 2025	63.03	62.92	62.92	63.03	62.89	341
December 23, 2025	62.98	63.06	63.06	63.08	62.92	3,342
December 22, 2025	62.82	62.83	62.83	62.93	62.55	5,191
December 19, 2025	62.1	62.76	62.76	62.89	62.06	8,260
December 18, 2025	62.19	62.6	62.6	62.6	62.05	1,617
December 17, 2025	62.33	62.59	62.59	62.62	62.33	8,398
December 16, 2025	63.3	62.27	62.27	63.36	62.27	5,893
December 15, 2025	62.55	62.99	62.99	63.07	62.54	5,404
December 12, 2025	62.42	62.47	62.47	62.6	62.35	9,424
December 11, 2025	61.62	62.42	62.42	62.47	61.55	3,321
December 10, 2025	60.85	61.22	61.22	61.23	60.84	5,588
December 09, 2025	61.58	61.33	61.33	61.71	61.24	6,079
December 08, 2025	62.26	61.68	61.68	62.35	61.68	2,798
December 05, 2025	62.55	62.47	62.47	62.71	62.39	36,699
December 04, 2025	62.93	62.53	62.53	63.09	62.51	19,986
December 03, 2025	62.81	63.15	63.15	63.29	62.79	99,418
December 02, 2025	63.16	63.1	63.1	63.24	62.92	309,861
December 01, 2025	63.9	63.68	63.68	63.98	63.34	76,670
November 28, 2025	64.39	63.88	63.88	64.39	63.88	863
November 27, 2025	64.19	64.19	64.19	64.44	64.19	4,164
November 26, 2025	64.35	64.29	64.29	64.38	64.29	556
November 25, 2025	63.14	64.13	64.13	64.13	63.06	1,560
November 24, 2025	62.87	63.33	63.33	63.33	62.52	1,697
November 21, 2025	61.79	62.54	62.54	62.54	61.69	9,175
November 20, 2025	62.02	62.08	62.08	62.1	61.96	59,086
November 19, 2025	62.24	61.87	61.87	62.24	61.87	156,494
November 18, 2025	61.95	61.91	61.91	61.95	61.62	3,614
November 17, 2025	61.71	62.1	62.1	62.1	61.69	2,695
November 14, 2025	62.11	61.99	61.99	62.11	61.51	1,282
November 13, 2025	62.21	62.65	62.65	62.65	62.2	390
November 12, 2025	61.32	61.9	61.9	62.01	61.26	303
November 11, 2025	60	60.76	60.76	60.76	59.98	26,942
November 10, 2025	59.48	59.66	59.66	59.66	59.48	219
November 07, 2025	59.49	59.22	59.22	59.49	59.09	2,362
November 06, 2025	59.29	59.3	59.3	59.41	59.26	1,152
November 05, 2025	59.15	59	59	59.15	59	953
November 04, 2025	58.47	59.09	59.09	59.13	58.47	0
November 03, 2025	58.86	58.4	58.4	58.86	58.4	6
October 31, 2025	58.36	58.6	58.6	58.6	58.34	21,381
October 30, 2025	58.75	58.82	58.82	59.01	58.64	13,909
October 29, 2025	58.98	59.12	59.12	59.12	58.98	765
October 28, 2025	59.45	59.41	59.41	59.57	59.36	352
October 27, 2025	59.46	59.31	59.31	59.46	59.31	240
October 24, 2025	59.51	59.62	59.62	59.62	59.42	5,040
October 23, 2025	59.21	59.21	59.21	59.21	59.21	0
October 22, 2025	59.36	59.56	59.56	59.56	59.36	5,310
October 21, 2025	58.76	59.16	59.16	59.16	58.76	3,121
October 20, 2025	58.43	58.81	58.81	58.81	58.29	474

Xtrackers MSCI USA Health Care UCITS ETF (XUHC.L) LSE