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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	122.88	124.55	124.55	124.62	122.72	20,314
July 02, 2025	121.65	122.33	122.33	122.71	120.71	14,416
July 01, 2025	122.5	121.1	121.1	122.6	121.1	8,843
June 30, 2025	122.21	122.06	122.06	122.68	121.89	5,711
June 27, 2025	121.69	122.07	122.07	122.07	121.52	76,925
June 26, 2025	121.1	120.88	120.88	121.34	120.61	62,122
June 25, 2025	119.11	119.97	119.97	120.59	119.03	141,851
June 24, 2025	118.27	118.88	118.88	118.88	118.22	109,417
June 23, 2025	115.85	116.21	116.21	116.21	115.85	2.06M
June 20, 2025	116.14	115.7	115.83	116.84	115.7	1.35M
June 19, 2025	115.51	114.93	114.93	115.56	114.73	11,937
June 18, 2025	116.33	116.56	116.56	116.56	116.31	2,471
June 17, 2025	116.31	116.52	116.52	116.69	116.12	4,153
June 16, 2025	115.67	116.94	116.94	116.94	115.54	2,905
June 13, 2025	114.98	115.75	115.75	115.78	114.89	2,914

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