SXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2024	19.49	19.49	19.49	19.49	19.49	-	-
Oct 9, 2024	19.49	19.49	19.49	19.49	19.49	0.31%	54
Oct 8, 2024	19.43	19.43	19.43	19.43	19.43	-	9
Oct 7, 2024	19.80	20.43	18.66	19.43	19.43	-0.41%	5,996
Oct 4, 2024	19.51	19.51	19.51	19.51	19.51	0.83%	8
Oct 3, 2024	17.78	19.35	17.78	19.35	19.35	-2.06%	673
Oct 2, 2024	19.76	19.76	19.76	19.76	19.76	-0.09%	26
Oct 1, 2024	19.69	19.77	19.69	19.77	19.77	-0.43%	207
Sep 30, 2024	19.64	19.86	19.62	19.86	19.86	-1.20%	579
Sep 27, 2024	19.83	20.10	19.83	20.10	20.03	-1.40%	523
Sep 26, 2024	20.39	20.39	20.39	20.39	20.31	2.33%	45
Sep 25, 2024	19.92	19.92	19.92	19.92	19.85	-0.20%	37
Sep 24, 2024	19.96	19.96	19.96	19.96	19.89	0.53%	513
Sep 23, 2024	19.86	19.86	19.86	19.86	19.78	1.59%	513
Sep 20, 2024	19.42	19.55	19.42	19.55	19.47	-1.53%	178
Sep 19, 2024	19.85	19.85	19.85	19.85	19.77	2.15%	94
Sep 18, 2024	19.43	19.43	19.43	19.43	19.36	-0.07%	21
Sep 17, 2024	19.44	19.44	19.44	19.44	19.37	-0.70%	21
Sep 16, 2024	19.58	19.58	19.58	19.58	19.51	0.50%	-
Sep 13, 2024	19.49	19.49	19.49	19.49	19.41	0.33%	5
Sep 12, 2024	19.42	19.42	19.42	19.42	19.35	1.00%	5
Sep 11, 2024	18.66	19.23	18.66	19.23	19.16	1.76%	250
Sep 10, 2024	18.58	18.89	18.58	18.89	18.82	-0.61%	526
Sep 9, 2024	19.01	19.01	19.01	19.01	18.94	1.47%	32
Sep 6, 2024	18.74	18.74	18.74	18.74	18.67	-2.35%	34
Sep 5, 2024	19.19	19.19	19.19	19.19	19.11	0.05%	34
Sep 4, 2024	19.18	19.18	19.18	19.18	19.10	1.13%	445
Sep 3, 2024	19.27	19.27	18.96	18.96	18.89	-3.27%	445
Aug 30, 2024	19.50	19.60	19.50	19.60	19.53	0.68%	543
Aug 29, 2024	19.47	19.47	19.47	19.47	19.40	0.20%	100
Aug 28, 2024	19.43	19.43	19.43	19.43	19.36	-0.59%	2
Aug 27, 2024	19.20	19.55	19.17	19.55	19.47	0.54%	537
Aug 26, 2024	19.44	19.44	19.44	19.44	19.37	-0.33%	47
Aug 23, 2024	19.50	19.50	19.50	19.50	19.43	1.81%	1
Aug 22, 2024	19.16	19.16	19.16	19.16	19.09	0.02%	1
Aug 21, 2024	19.20	19.20	19.15	19.15	19.08	-0.27%	317
Aug 20, 2024	19.21	19.21	19.21	19.21	19.14	0.18%	14
Aug 19, 2024	19.17	19.17	19.17	19.17	19.10	0.83%	1
Aug 16, 2024	18.99	19.01	18.73	19.01	18.94	-0.01%	479
Aug 15, 2024	19.02	19.02	19.02	19.02	18.95	1.40%	65
Aug 14, 2024	18.75	18.75	18.75	18.75	18.68	0.63%	1
Aug 13, 2024	18.64	18.64	18.64	18.64	18.57	1.69%	105
Aug 12, 2024	18.62	18.62	18.33	18.33	18.26	0.05%	105
Aug 9, 2024	18.32	18.32	18.32	18.32	18.25	-0.22%	87
Aug 8, 2024	18.36	18.36	18.36	18.36	18.29	2.15%	2
Aug 7, 2024	17.94	17.97	17.94	17.97	17.91	1.08%	158
Aug 6, 2024	17.78	17.78	17.78	17.78	17.71	1.09%	2,084
Aug 5, 2024	17.60	17.74	17.59	17.59	17.52	-1.58%	2,084
Aug 2, 2024	17.87	17.87	17.87	17.87	17.80	-1.59%	8
Aug 1, 2024	17.99	18.16	17.99	18.16	18.09	-3.61%	169
Jul 31, 2024	18.84	18.84	18.84	18.84	18.77	2.03%	101
Jul 30, 2024	18.71	18.71	18.46	18.46	18.40	-0.04%	101
Jul 29, 2024	18.53	18.62	18.45	18.47	18.40	-0.22%	6,214
Jul 26, 2024	18.45	18.51	18.45	18.51	18.44	1.58%	158
Jul 25, 2024	18.22	18.22	18.22	18.22	18.16	-1.07%	577
Jul 24, 2024	18.42	18.42	18.42	18.42	18.35	-1.39%	10,579
Jul 23, 2024	18.75	18.75	18.67	18.68	18.61	-0.92%	10,579
Jul 22, 2024	18.85	18.85	18.85	18.85	18.78	1.81%	2
Jul 19, 2024	18.52	18.52	18.52	18.52	18.45	-0.44%	3
Jul 18, 2024	18.60	18.61	18.60	18.60	18.53	-1.21%	4,976
Jul 17, 2024	18.94	18.94	18.83	18.83	18.76	-2.12%	383
Jul 16, 2024	19.24	19.24	19.24	19.24	19.16	0.65%	19
Jul 15, 2024	19.11	19.11	19.11	19.11	19.04	-0.57%	33
Jul 12, 2024	19.22	19.22	19.22	19.22	19.15	1.30%	5
Jul 11, 2024	18.97	18.97	18.97	18.97	18.90	0.05%	2
Jul 10, 2024	18.95	18.96	18.95	18.96	18.89	1.60%	1,002
Jul 9, 2024	18.67	18.67	18.67	18.67	18.60	-0.22%	89
Jul 8, 2024	18.67	18.71	18.64	18.71	18.64	-0.07%	612
Jul 5, 2024	18.79	18.79	18.72	18.72	18.65	0.07%	663
Jul 3, 2024	18.64	18.71	18.64	18.71	18.64	1.28%	3,283
Jul 2, 2024	18.47	18.47	18.47	18.47	18.40	0.89%	80
Jul 1, 2024	18.32	18.32	18.31	18.31	18.24	-0.25%	843
Jun 28, 2024	18.32	18.35	18.32	18.35	18.29	-0.83%	345
Jun 27, 2024	18.51	18.51	18.51	18.51	18.32	0.88%	127
Jun 26, 2024	18.28	18.35	18.28	18.35	18.16	-0.61%	378
Jun 25, 2024	18.39	18.46	18.39	18.46	18.27	0.49%	204
Jun 24, 2024	18.35	18.40	18.35	18.37	18.18	0.26%	785
Jun 21, 2024	18.35	18.35	18.32	18.32	18.14	-0.58%	200
Jun 20, 2024	18.43	18.43	18.43	18.43	18.24	-0.29%	57
Jun 18, 2024	18.49	18.49	18.48	18.48	18.29	0.64%	364
Jun 17, 2024	18.36	18.36	18.36	18.36	18.18	0.77%	67
Jun 14, 2024	18.16	18.22	18.16	18.22	18.04	-1.45%	458
Jun 13, 2024	18.59	18.59	18.49	18.49	18.30	-1.17%	320
Jun 12, 2024	18.71	18.71	18.71	18.71	18.52	2.07%	6
Jun 11, 2024	18.33	18.33	18.26	18.33	18.14	-1.07%	759
Jun 10, 2024	18.36	18.53	18.36	18.53	18.34	0.01%	336
Jun 7, 2024	18.53	18.53	18.53	18.53	18.34	-0.72%	-
Jun 6, 2024	18.67	18.67	18.66	18.66	18.47	-0.35%	412
Jun 5, 2024	18.50	18.73	18.50	18.73	18.54	1.85%	1,874
Jun 4, 2024	18.36	18.39	18.36	18.39	18.20	-0.02%	139
Jun 3, 2024	18.38	18.39	18.34	18.39	18.21	0.42%	6,871
May 31, 2024	18.29	18.31	18.29	18.31	18.13	0.76%	107
May 30, 2024	18.18	18.18	18.18	18.18	17.99	1.05%	478
May 29, 2024	18.06	18.06	17.99	17.99	17.80	-1.97%	478
May 28, 2024	18.37	18.37	18.31	18.35	18.16	-0.19%	506
May 24, 2024	18.38	18.38	18.38	18.38	18.20	1.43%	1
May 23, 2024	18.17	18.17	18.12	18.12	17.94	-0.26%	402
May 22, 2024	18.18	18.18	18.09	18.17	17.99	-0.27%	21,811
May 21, 2024	18.22	18.22	18.22	18.22	18.04	-0.62%	1,062
May 20, 2024	18.34	18.34	18.34	18.34	18.15	0.10%	8