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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	141.72	141.84	141.84	142.07	141.23	17,711
December 03, 2025	142.32	141.29	141.29	142.45	140.94	3,183
December 02, 2025	140.59	141.37	141.37	142.92	140.55	3,324
December 01, 2025	139.53	140.36	140.36	140.37	139.07	6,823
November 28, 2025	139.86	140.05	140.05	140.76	139.81	2,071
November 27, 2025	140.04	139.78	139.78	140.09	139.73	1,686
November 26, 2025	138.6	140.19	140.19	140.19	138.16	10,713
November 25, 2025	137.28	136.78	136.78	137.37	134.73	13,025
November 24, 2025	135.79	137.91	137.91	138.01	134.99	9,717
November 21, 2025	134.19	134.09	134.09	135.22	132.44	19,108
November 20, 2025	142	139.23	139.23	142.05	139.23	35,687
November 19, 2025	137.28	138.31	138.31	139.85	137.12	9,540
November 18, 2025	138.49	137.53	137.53	139.24	136.16	7,178
November 17, 2025	142.35	140.37	140.37	142.66	139.8	5,807
November 14, 2025	140.02	142.1	142.1	142.35	137.91	41,289
November 13, 2025	144.15	141.32	141.32	144.41	141.09	8,591
November 12, 2025	144.68	143.7	143.7	145.24	143.5	12,444
November 11, 2025	144.68	143.17	143.17	144.76	143.12	4,853
November 10, 2025	143.49	143.33	143.33	144.67	143.06	18,243
November 07, 2025	142.32	138.66	138.66	142.33	138.44	18,943
November 06, 2025	144.09	142.17	142.17	145.18	142.17	37,490
November 05, 2025	143.79	145.65	145.65	145.82	143.32	28,373
November 04, 2025	146.3	145.99	145.99	146.61	145.28	12,596
November 03, 2025	147.9	148.11	148.11	149.09	147.62	5,114
October 31, 2025	149.6	147.7	147.7	149.63	147.37	12,996
October 30, 2025	149.62	148.25	148.25	149.7	147.61	19,835
October 29, 2025	149.64	149.49	149.49	150.45	149.35	6,450
October 28, 2025	145.95	147.08	147.08	147.39	145.83	9,308
October 27, 2025	144.94	145.36	145.36	145.57	144.79	6,677
October 24, 2025	141.53	143.07	143.07	143.14	141.43	8,929
October 23, 2025	139.96	140.74	140.74	140.74	139.04	12,439
October 22, 2025	140.82	139	139	140.93	139	7,335
October 21, 2025	140.71	140.97	140.97	140.97	140.26	9,468
October 20, 2025	139.9	141.27	141.27	141.32	139.65	6,274
October 17, 2025	136.87	137.66	137.66	139.07	135.82	46,577
October 16, 2025	139.59	139.56	139.56	139.86	139.18	11,676
October 15, 2025	138.73	139.08	139.08	139.84	138.54	13,510
October 14, 2025	138.21	137.7	137.7	138.42	136.43	72,753
October 13, 2025	139.43	139.71	139.71	139.98	138.95	18,963
October 10, 2025	142.25	139.25	139.25	142.7	139.24	22,876
October 09, 2025	142.35	141.95	141.95	142.55	141.95	11,722
October 08, 2025	140.41	141.58	141.58	141.61	140	36,809
October 07, 2025	140.69	139.73	139.73	141.58	139.73	11,542
October 06, 2025	140.64	141.09	141.09	141.26	140.4	10,596
October 03, 2025	141.1	141.22	141.22	141.22	140.56	19,992
October 02, 2025	139.75	140.12	140.12	141.05	139.75	27,090
October 01, 2025	137.11	138.95	138.95	139.12	137.03	14,695
September 30, 2025	137.39	138.05	138.05	138.6	137.02	18,376
September 29, 2025	137.43	137.7	137.7	138.46	137.29	43,059
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

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