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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	55.85	55.69	55.69	55.85	55.35	7,146
September 05, 2025	55.74	55.84	55.84	55.84	55.74	14,162
September 04, 2025	55.52	55.57	55.57	55.61	55.52	928
September 03, 2025	55.61	55.54	55.54	55.75	55.54	2,011
September 02, 2025	55.47	55.61	55.61	55.61	55.36	903
September 01, 2025	56.01	55.63	55.63	56.01	55.63	305
August 29, 2025	55.27	55.31	55.31	55.47	55.27	388
August 28, 2025	55.66	55.04	55.04	55.67	55.04	384
August 27, 2025	55.52	55.54	55.54	55.54	55.52	435
August 26, 2025	55.38	55.32	55.32	55.38	55.04	2,534
August 22, 2025	55.66	56.05	56.05	56.21	55.66	10,585
August 21, 2025	55.72	55.99	55.99	56.02	55.56	2,621
August 20, 2025	55.33	55.54	55.54	55.54	55.3	556
August 19, 2025	55.44	55.78	55.38	55.78	55.38	5,169
August 18, 2025	55.54	55.81	55.81	55.91	55.54	3,701
August 15, 2025	54.87	55.26	55.26	55.47	54.87	15,158
August 14, 2025	54.26	54.49	54.49	54.49	54.26	1,181
August 13, 2025	53.63	54.17	54.17	54.17	53.62	4,350
August 12, 2025	53.31	53.28	53.28	53.4	53.22	74
August 11, 2025	53.29	53.38	53.38	53.49	53.29	1,744
August 08, 2025	52.87	52.9	52.9	53.12	52.87	17,915
August 07, 2025	53.4	52.24	52.24	53.55	52.24	16,785
August 06, 2025	54.57	53.56	53.56	54.57	53.53	2,996
August 05, 2025	54.11	54.08	54.08	54.24	53.83	6,969
August 04, 2025	53.68	53.94	53.94	53.94	53.68	2
August 01, 2025	53.33	53.22	53.22	53.52	52.81	16,106
July 31, 2025	54.71	54.24	54.24	54.71	54.02	14,704
July 30, 2025	54.86	54.71	54.71	54.94	54.71	413
July 29, 2025	55.05	54.76	54.76	55.12	54.53	384
July 28, 2025	55.58	55.43	55.43	55.59	55.25	117
July 25, 2025	55.32	55.3	55.3	55.52	55.2	5,323
July 24, 2025	55.48	55.39	55.39	55.53	55.1	7,068
July 23, 2025	54.42	54.9	54.9	54.94	54.42	352
July 22, 2025	53.24	54.09	54.09	54.18	53.24	5,956
July 21, 2025	53.72	53.65	53.65	53.72	53.57	232
July 18, 2025	53.85	53.94	53.94	53.94	53.84	1,276
July 17, 2025	54.54	54.24	54.24	54.59	54.22	3,191
July 16, 2025	54.02	54.38	54.38	54.55	53.96	7,603
July 15, 2025	54.9	53.96	53.96	54.9	53.93	4,717
July 14, 2025	54.96	54.95	54.95	54.96	54.66	3,202
July 11, 2025	55.3	54.7	54.7	55.3	54.67	2,138
July 10, 2025	54.99	55.53	55.53	55.88	54.58	26,838
July 09, 2025	54.8	54.66	54.66	55.09	54.66	7,835
July 08, 2025	54.69	55.19	55.19	55.19	54.58	4,429
July 07, 2025	55.07	54.83	54.83	55.21	54.77	19,649
July 04, 2025	54.84	54.96	54.96	54.96	54.73	10,608
July 03, 2025	55.11	55.07	55.07	55.24	55.07	1,531
July 02, 2025	55.74	55.27	55.27	55.74	55.25	657
July 01, 2025	54.85	55.89	55.89	55.89	54.83	351
June 30, 2025	54.9	54.79	54.79	54.9	54.51	5,610
June 27, 2025	54.88	54.72	54.72	54.89	54.72	118
June 26, 2025	54.55	54.72	54.72	54.79	54.55	1,088
June 25, 2025	54.5	54.43	54.43	54.5	54.17	24,854
June 24, 2025	53.95	54.06	54.06	54.11	53.91	438,258
June 23, 2025	53.78	53.71	53.71	53.78	53.64	311,633
June 20, 2025	54	53.85	53.96	54.24	53.85	174,673
June 19, 2025	53.78	53.72	53.72	53.84	53.72	231
June 18, 2025	53.95	54.24	54.24	54.24	53.95	114
June 17, 2025	54.76	54.44	54.44	54.76	54.42	2,077
June 16, 2025	55.2	54.93	54.93	55.2	54.93	94

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