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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	136.55	136.24	136.24	136.96	135.66	35,167
September 25, 2025	136.49	136.54	136.54	136.68	134.75	100,503
September 24, 2025	137.55	136.71	136.71	137.81	136.71	6,392
September 23, 2025	138.93	138.15	138.15	138.93	137.96	12,735
September 22, 2025	135.97	137.34	137.34	137.39	135.75	5,050
September 19, 2025	134.64	135.23	135.23	135.66	134.56	5,506
September 18, 2025	133.88	135.17	135.17	135.28	133.81	11,716
September 17, 2025	134	132.78	132.78	134.07	132.75	9,311
September 16, 2025	134.72	134.14	134.14	135	134.14	7,049
September 15, 2025	133.67	134.08	134.08	134.09	132.7	22,866
September 12, 2025	133.08	133.6	133.6	133.65	132.89	7,530
September 11, 2025	132.95	133.44	133.44	133.63	132.85	22,223
September 10, 2025	132.1	133.11	133.11	133.51	131.8	17,601
September 09, 2025	130.75	130.07	130.07	130.96	129.71	25,951
September 08, 2025	129.75	130.91	130.91	131.09	129.73	83,883
September 05, 2025	130.31	129.03	129.03	130.93	128.12	83,326
September 04, 2025	128.68	128.72	128.72	128.98	128.17	6,379
September 03, 2025	126.79	128.4	128.4	128.96	126.79	4,071
September 02, 2025	129.01	126.7	126.7	129.08	126.48	9,159
September 01, 2025	128.9	129.25	129.25	129.28	128.9	2,392
August 29, 2025	131.07	129.26	129.26	131.15	129.2	8,925
August 28, 2025	130.28	130.56	130.56	131	129.78	5,173
August 27, 2025	129.77	129.89	129.89	130.02	128.99	12,368
August 26, 2025	128.73	129.05	129.05	129.38	128.53	10,295
August 22, 2025	126.4	129.39	129.39	129.58	126.32	3,039
August 21, 2025	127.85	127.51	127.51	127.91	126.68	94,144
August 20, 2025	128.01	127.12	127.12	128.44	125.55	6,579
August 19, 2025	131.09	129.88	129.65	131.49	129.67	17,882
August 18, 2025	131.99	130.85	130.85	131.99	130.85	36,434
August 15, 2025	132.3	131.04	131.04	132.37	130.55	3,566
August 14, 2025	132.04	131.67	131.67	132.37	131.45	5,719
August 13, 2025	132.44	132.16	132.16	132.99	131.94	2,685
August 12, 2025	130.78	131.81	131.81	131.81	130.51	2,048
August 11, 2025	131.59	131.62	131.62	131.66	130.9	3,476
August 08, 2025	130.34	130.82	130.82	130.82	130.34	3,131
August 07, 2025	130.27	130.43	130.43	131.43	130.14	7,514
August 06, 2025	128.07	128.87	128.87	128.91	127.68	7,658
August 05, 2025	129.53	127.77	127.77	129.74	127.77	9,651
August 04, 2025	126.6	128.35	128.35	128.56	126.6	10,756
August 01, 2025	129.28	126.29	126.29	129.28	125.76	9,588
July 31, 2025	131.99	130.09	130.09	132.1	129.77	21,906
July 30, 2025	128.61	129.2	129.2	129.49	128.61	2,818
July 29, 2025	129.64	129.02	129.02	130.17	129.02	61,501
July 28, 2025	128.91	128.54	128.54	128.91	128.42	3,356
July 25, 2025	127.98	128.07	128.07	128.23	127.68	7,045
July 24, 2025	127.4	127.65	127.65	127.65	127.13	9,100
July 23, 2025	126.29	126.22	126.22	126.35	125.74	10,042
July 22, 2025	127.1	126.31	126.31	127.35	125.36	5,096
July 21, 2025	127.48	127.99	127.99	128.27	127.24	6,876
July 18, 2025	127.7	127.15	127.15	127.86	126.88	10,393
July 17, 2025	126.77	127.36	127.36	127.42	126.29	33,328
July 16, 2025	125.33	125.38	125.38	125.99	124.99	19,579
July 15, 2025	125.46	126.29	126.29	126.3	125.42	8,247
July 14, 2025	124.01	124.25	124.25	124.36	123.58	5,647
July 11, 2025	124.42	124.88	124.88	125.11	123.79	3,388
July 10, 2025	124.84	124.65	124.65	125.58	124.15	29,727
July 09, 2025	123.95	124.35	124.35	125.44	123.95	75,459
July 08, 2025	123.82	123.6	123.6	123.99	123.54	15,979
July 07, 2025	123.89	123.73	123.73	124.29	123.58	102,964
July 04, 2025	124	123.46	123.46	124	123.41	11,113

Xtrackers MSCI USA Information Technology UCITS ETF (XUTC.L) LSE