Xtrackers FTSE Vietnam Swap UCITS ETF - XVTD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37	36.87	36.87	37.07	36.87	7,572
August 15, 2025	36.98	36.68	36.68	36.98	36.62	5,273
August 14, 2025	36.59	36.57	36.57	36.59	36.57	160
August 13, 2025	36.2	36.21	36.21	36.41	36.02	336
August 12, 2025	36.26	36.04	36.04	36.26	36.04	404
August 11, 2025	36.05	36.05	36.05	36.05	36.05	0
August 08, 2025	35.75	35.7	35.7	35.83	35.7	542
August 07, 2025	35.45	35.49	35.49	35.8	35.4	8,080
August 06, 2025	35.01	35.54	35.54	35.59	34.99	2,512
August 05, 2025	35.26	34.68	34.68	35.26	33.91	9,884
August 04, 2025	33.93	34.3	34.3	34.4	33.93	3,129
August 01, 2025	33.31	32.89	32.89	33.31	32.89	1,681
July 31, 2025	33.35	33.35	33.35	33.35	33.35	0
July 30, 2025	33.56	33.51	33.51	33.56	33.51	50
July 29, 2025	33.48	33.35	33.35	33.48	33.35	1,042
July 28, 2025	34.77	34.84	34.84	35.06	34.77	1,420
July 25, 2025	34.2	34.01	34.01	34.2	34.01	187
July 24, 2025	33.78	33.78	33.78	33.78	33.78	0
July 23, 2025	33.53	33.53	33.53	33.53	33.53	0
July 22, 2025	32.99	33.43	33.43	33.59	32.99	11,227
July 21, 2025	33	32.67	32.67	33	32.67	1,413
July 18, 2025	33.25	33.15	33.15	33.35	33.15	4,089
July 17, 2025	33.35	33.17	33.17	33.35	33.17	15,303
July 16, 2025	32.26	32.65	32.65	32.65	32.26	150
July 15, 2025	31.99	31.99	31.99	31.99	31.99	0
July 14, 2025	32.24	32.37	32.37	32.37	32.24	10
July 11, 2025	32.2	32.06	32.06	32.2	31.92	2,722
July 10, 2025	31.13	31.53	31.53	31.53	31.13	1,675
July 09, 2025	30.6	30.68	30.68	30.75	30.6	1,435
July 08, 2025	29.95	30.03	30.03	30.17	29.93	15,726
July 07, 2025	29.48	29.61	29.61	29.61	29.43	720
July 04, 2025	29.12	29.08	29.08	29.12	28.92	620
July 03, 2025	29.14	29.15	29.15	29.32	28.95	4,237
July 02, 2025	29.05	28.96	28.96	29.25	28.96	6,248
July 01, 2025	29.01	28.9	28.9	29.12	28.9	529
June 30, 2025	28.99	28.99	28.99	28.99	28.99	0
June 27, 2025	28.85	29	29	29	28.85	4
June 26, 2025	28.52	28.66	28.66	28.66	28.51	2,861
June 25, 2025	28.64	28.67	28.67	28.67	28.64	26
June 24, 2025	28.64	28.64	28.64	28.64	28.64	0
June 23, 2025	27.19	28.11	28.11	28.11	27.19	1,096
June 20, 2025	28.06	27.96	27.96	28.06	27.85	2,389
June 19, 2025	27.99	27.92	27.92	28	27.9	880
June 18, 2025	27.93	27.97	27.97	27.97	27.93	11,524
June 17, 2025	27.95	27.91	27.91	28.01	27.87	4,843
June 16, 2025	27.54	27.63	27.63	27.63	27.52	5,980
June 13, 2025	27.42	27.42	27.42	27.42	27.42	0
June 12, 2025	27.83	27.95	27.95	28.05	27.83	13,602
June 11, 2025	27.92	27.78	27.78	27.92	27.78	13,684
June 10, 2025	27.8	27.84	27.84	27.91	27.68	24,993
June 09, 2025	28.05	27.71	27.71	28.05	27.71	35
June 06, 2025	28.42	28.42	28.42	28.42	28.42	0
June 05, 2025	28.5	28.73	28.73	28.73	28.5	297
June 04, 2025	28.8	28.8	28.8	28.8	28.8	0
June 03, 2025	28.77	28.77	28.77	28.77	28.77	0
June 02, 2025	28.36	28.42	28.42	28.42	28.36	522
May 30, 2025	28.13	27.74	27.74	28.13	27.74	2,075
May 29, 2025	28.52	28	28	28.52	28	3,000
May 28, 2025	28.21	28.28	28.28	28.28	28.21	75
May 27, 2025	27.99	28.18	28.18	28.22	27.99	975

Xtrackers FTSE Vietnam Swap UCITS ETF (XVTD.L) LSE