Xtrackers MSCI USA Information Technology UCITS ETF - XUTC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114.36	114.42	114.42	114.74	113	10,679
February 19, 2026	114.32	114.14	114.14	114.4	113.6	5,588
February 18, 2026	113.16	114.82	114.82	114.84	113.04	4,810
February 17, 2026	112.16	112.5	112.31	112.6	110.9	5,723
February 16, 2026	112.48	111.84	111.66	112.82	111.82	6,305
February 13, 2026	112.68	112.32	112.32	113.24	111.5	16,883
February 12, 2026	116.1	112.98	112.98	116.1	112.98	2,940
February 11, 2026	115.18	115.32	115.32	117.12	114.62	8,221
February 10, 2026	115.6	115.82	115.82	116.34	115.42	9,173
February 09, 2026	114.46	115.76	115.76	115.76	112.92	10,246
February 06, 2026	110.42	114.02	114.02	114.02	110.3	22,004
February 05, 2026	112.72	111.74	111.74	113.26	110	8,819
February 04, 2026	114.12	112.2	112.2	114.3	112.2	9,810
February 03, 2026	117.72	114.22	114.22	117.78	114	5,818
February 02, 2026	114.48	117.52	117.52	117.52	114.34	6,694
January 30, 2026	115.48	116.68	116.68	117	115.4	6,782
January 29, 2026	118.28	114.94	114.94	118.32	114.32	4,338
January 28, 2026	119.68	119.12	119.12	119.88	118.86	5,402
January 27, 2026	118.58	118.6	118.6	118.76	117.82	2,080
January 26, 2026	116.62	117.68	117.68	117.72	116	14,822
January 23, 2026	117.58	117.82	117.82	118.22	116.98	2,878
January 22, 2026	117.94	117.5	117.5	118.38	117.14	8,746
January 21, 2026	116.24	116.76	116.76	117.26	115.44	3,036
January 20, 2026	117.04	117.04	117.04	117.26	115.92	6,866
January 19, 2026	118.28	117.88	117.88	118.38	117.48	9,779
January 16, 2026	120.78	121.06	121.06	121.2	120.28	8,131
January 15, 2026	119.78	121.26	121.26	121.6	119.56	8,043
January 14, 2026	120.72	118.76	118.76	120.72	118.5	8,610
January 13, 2026	120.58	121.08	121.08	121.1	120.26	4,464
January 12, 2026	119.16	120.58	120.58	120.7	118.62	2,616
January 09, 2026	119.38	120.22	120.22	120.22	119.28	3,137
January 08, 2026	120.7	118.94	118.94	121	118.94	4,747
January 07, 2026	120.78	121.52	121.52	121.54	120.34	2,540
January 06, 2026	119.9	120.44	120.44	120.9	119.5	4,341
January 05, 2026	120.58	120.56	120.56	121.68	120.5	6,774
January 02, 2026	120.82	119.72	119.72	121.88	119.28	5,130
December 30, 2025	120.54	120.56	120.56	120.66	120.34	3,074
December 29, 2025	120.64	120.4	120.4	120.88	119.88	4,474
December 23, 2025	119.42	120.18	120.18	120.18	119	6,446
December 22, 2025	119.88	119.74	119.74	120.32	119.44	9,093
December 19, 2025	118	119.22	119.22	119.22	117.44	1,694
December 18, 2025	115.9	117.52	117.52	117.52	115.84	6,718
December 17, 2025	118.06	115.82	115.82	118.58	115.4	1,860
December 16, 2025	116.44	116.82	116.82	117.3	116.24	4,318
December 15, 2025	119.06	117.96	117.96	119.42	117.16	6,043
December 12, 2025	121.9	118.84	118.84	121.96	118.84	12,165
December 11, 2025	121.56	120.64	120.64	122.06	120.24	2,512
December 10, 2025	124.04	123.18	123.18	124.14	122.78	7,674
December 09, 2025	124.3	124	124	124.3	123.6	1,572
December 08, 2025	122.88	123.56	123.56	123.78	122.8	3,846
December 05, 2025	122.42	122.28	122.28	123	122	3,623
December 04, 2025	121.4	121.7	121.7	121.7	121.06	2,777
December 03, 2025	122.24	121.34	121.34	122.36	120.52	6,481
December 02, 2025	121.08	121.84	121.84	123.14	120.94	9,144
December 01, 2025	120.1	120.74	120.74	120.74	119.18	5,233
November 28, 2025	121.12	120.88	120.88	121.54	120.54	6,875
November 27, 2025	120.76	120.4	120.4	120.86	120.4	2,666
November 26, 2025	119.84	121	121	121	119.36	4,090
November 25, 2025	119.28	118.2	118.2	119.36	116.5	8,464
November 24, 2025	117.74	119.74	119.74	119.82	117	13,252

Xtrackers MSCI USA Information Technology UCITS ETF (XUTC.DE) XETRA