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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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