Xtrackers MSCI USA Information Technology UCITS ETF 1D (XUTC.L) LSE
130.74
-1.85(-1.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
130.74
-1.85(-1.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 131.37 | 130.74 | 130.74 | 133.05 | 130.51 | 11,878 |
| March 12, 2026 | 133.7 | 132.21 | 132.21 | 133.92 | 131.86 | 18,799 |
| March 11, 2026 | 134.41 | 133.92 | 133.92 | 134.8 | 133.55 | 22,398 |
| March 10, 2026 | 134.21 | 134.69 | 134.69 | 134.8 | 133.22 | 7,435 |
| March 09, 2026 | 128.82 | 132.25 | 132.25 | 132.25 | 128.82 | 17,811 |
| March 06, 2026 | 134.06 | 133.05 | 133.05 | 134.14 | 131.16 | 35,318 |
| March 05, 2026 | 133.48 | 133.42 | 133.42 | 134.31 | 132.66 | 39,752 |
| March 04, 2026 | 130.91 | 133.28 | 133.28 | 133.44 | 130.88 | 21,825 |
| March 03, 2026 | 130.65 | 130.89 | 130.89 | 131.02 | 129.08 | 20,699 |
| March 02, 2026 | 129.09 | 132 | 132 | 132.17 | 128.5 | 12,361 |
| February 27, 2026 | 134.55 | 132.63 | 132.63 | 134.55 | 132.01 | 62,566 |
| February 26, 2026 | 137.2 | 134.62 | 134.62 | 137.58 | 133.6 | 23,771 |
| February 25, 2026 | 134.89 | 136.72 | 136.72 | 137 | 134.85 | 22,476 |
| February 24, 2026 | 133.51 | 134.62 | 134.62 | 134.89 | 132.43 | 19,820 |
| February 23, 2026 | 133.68 | 133.27 | 133.27 | 134.76 | 132.7 | 9,669 |
| February 20, 2026 | 134.25 | 134.44 | 0 | 135.25 | 133.12 | 11,106 |
| February 19, 2026 | 135.22 | 134.44 | 0 | 135.28 | 133.63 | 7,264 |
| February 18, 2026 | 134.05 | 135.69 | 0 | 135.69 | 133.58 | 3,223 |
| February 17, 2026 | 132.51 | 133.14 | 0 | 133.34 | 131.26 | 9,461 |
| February 16, 2026 | 133.26 | 132.72 | 0 | 133.89 | 132.54 | 7,288 |
| February 13, 2026 | 133.62 | 133.37 | 0 | 134.5 | 132.65 | 21,509 |
| February 12, 2026 | 137.77 | 134.17 | 0 | 138.01 | 134.07 | 7,756 |
| February 11, 2026 | 137.3 | 137.06 | 0 | 138.69 | 136.62 | 11,255 |
| February 10, 2026 | 137.96 | 137.93 | 0 | 138.39 | 137.41 | 18,095 |
| February 09, 2026 | 135.32 | 137.82 | 0 | 137.86 | 134.15 | 23,062 |
| February 06, 2026 | 130.41 | 134.55 | 0 | 134.55 | 130.11 | 22,703 |
| February 05, 2026 | 133.02 | 131.64 | 0 | 133.57 | 129.72 | 66,576 |
| February 04, 2026 | 135.1 | 132.28 | 0 | 135.14 | 132.28 | 247,624 |
| February 03, 2026 | 138.87 | 134.68 | 0 | 139.04 | 134.68 | 10,772 |
| February 02, 2026 | 135.62 | 138.69 | 0 | 138.87 | 135.62 | 9,472 |
| January 30, 2026 | 137.81 | 138.59 | 0 | 139.34 | 137.62 | 14,400 |
| January 29, 2026 | 141.79 | 137.32 | 0 | 141.79 | 136.24 | 13,150 |
| January 28, 2026 | 143.63 | 142.14 | 0 | 143.69 | 142.14 | 6,323 |
| January 27, 2026 | 140.8 | 142.13 | 0 | 142.13 | 140.65 | 7,603 |
| January 26, 2026 | 138.23 | 139.8 | 0 | 139.85 | 137.71 | 8,424 |
| January 23, 2026 | 137.92 | 138.79 | 0 | 138.99 | 137.14 | 10,799 |
| January 22, 2026 | 137.85 | 138.06 | 0 | 138.53 | 137.34 | 4,774 |
| January 21, 2026 | 136.41 | 137.09 | 0 | 137.29 | 135.44 | 13,338 |
| January 20, 2026 | 137.09 | 137.29 | 0 | 137.45 | 135.97 | 6,633 |
| January 19, 2026 | 137.8 | 137.34 | 0 | 137.92 | 136.93 | 5,929 |
| January 16, 2026 | 140.18 | 139.93 | 0 | 140.58 | 139.66 | 12,028 |
| January 15, 2026 | 139.12 | 140.77 | 0 | 141.02 | 139.12 | 3,923 |
| January 14, 2026 | 140.4 | 138.53 | 0 | 140.51 | 138 | 72,508 |
| January 13, 2026 | 140.58 | 140.9 | 0 | 141.15 | 140.18 | 98,956 |
| January 12, 2026 | 139.06 | 140.85 | 0 | 140.96 | 138.58 | 11,517 |
| January 09, 2026 | 139.45 | 139.93 | 0 | 140.16 | 139.05 | 6,131 |
| January 08, 2026 | 140.92 | 138.79 | 0 | 141.21 | 138.69 | 7,026 |
| January 07, 2026 | 140.98 | 142.01 | 0 | 142.32 | 140.78 | 9,646 |
| January 06, 2026 | 140.83 | 140.97 | 0 | 141.44 | 140.28 | 32,904 |
| January 05, 2026 | 139.82 | 141.26 | 0 | 141.95 | 139.82 | 4,675 |
| January 02, 2026 | 141.31 | 140.63 | 0 | 142.9 | 140 | 3,642 |
| December 31, 2025 | 141.28 | 141.37 | 0 | 141.48 | 140.88 | 1,275 |
| December 30, 2025 | 141.63 | 142.23 | 0 | 142.23 | 141.53 | 2,144 |
| December 29, 2025 | 142.41 | 141.58 | 0 | 142.41 | 141.14 | 3,925 |
| December 24, 2025 | 142.03 | 141.88 | 0 | 142.25 | 141.64 | 3,721 |
| December 23, 2025 | 140.48 | 141.45 | 0 | 141.51 | 140.08 | 20,305 |
| December 22, 2025 | 140.79 | 140.73 | 0 | 141.44 | 140.37 | 6,075 |
| December 19, 2025 | 138.04 | 139.31 | 0 | 139.52 | 137.56 | 12,732 |
| December 18, 2025 | 135.99 | 137.68 | 0 | 137.71 | 135.98 | 4,933 |
| December 17, 2025 | 138.18 | 135.68 | 0 | 138.95 | 135.68 | 3,781 |