Xtrackers MSCI USA Swap UCITS ETF (ETR:XUSW)
Germany · Delayed Price · Currency is EUR 123.56
+0.85 (0.69%)
At close: Sep 22, 2026
ETR:XUSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 123.43 | 123.56 | 123.38 | 123.56 | 123.56 | 0.69% | 780 |
| Sep 21, 2026 | 122.06 | 122.71 | 121.98 | 122.71 | 122.71 | 1.34% | 464 |
| Sep 18, 2026 | 121.51 | 121.57 | 121.09 | 121.09 | 121.09 | 0.04% | 4,082 |
| Sep 17, 2026 | 120.73 | 121.22 | 120.73 | 121.04 | 121.04 | 0.74% | 402 |
| Sep 16, 2026 | 119.91 | 120.15 | 119.82 | 120.15 | 120.15 | 0.47% | 756 |
| Sep 15, 2026 | 119.87 | 120.12 | 119.59 | 119.59 | 119.59 | -0.44% | 396 |
| Sep 14, 2026 | 119.87 | 120.12 | 119.79 | 120.12 | 120.12 | -0.17% | 2,204 |
| Sep 11, 2026 | 119.64 | 120.33 | 119.53 | 120.33 | 120.33 | 0.99% | 3,886 |
| Sep 10, 2026 | 119.76 | 119.76 | 119.14 | 119.14 | 119.14 | -0.30% | 440 |
| Sep 9, 2026 | 120.11 | 120.14 | 119.50 | 119.50 | 119.50 | -0.72% | 1,184 |
| Sep 8, 2026 | 120.53 | 120.77 | 120.35 | 120.37 | 120.37 | -0.12% | 598 |
| Sep 7, 2026 | 120.91 | 121.01 | 120.45 | 120.51 | 120.51 | -0.17% | 1,060 |
| Sep 4, 2026 | 121.22 | 121.31 | 120.63 | 120.71 | 120.71 | -0.45% | 4,521 |
| Sep 3, 2026 | 120.16 | 121.25 | 120.12 | 121.25 | 121.25 | 0.75% | 201 |
| Sep 2, 2026 | 119.98 | 120.35 | 119.63 | 120.35 | 120.35 | 0.25% | 364 |
| Sep 1, 2026 | 120.62 | 120.64 | 119.82 | 120.04 | 120.04 | -0.08% | 1,980 |
| Aug 31, 2026 | 120.85 | 120.85 | 120.14 | 120.14 | 120.14 | -1.28% | 1,650 |
| Aug 28, 2026 | 120.86 | 121.70 | 120.69 | 121.70 | 121.70 | 0.95% | 5,607 |
| Aug 27, 2026 | 120.26 | 120.57 | 120.26 | 120.55 | 120.55 | 0.67% | 603 |
| Aug 26, 2026 | 119.62 | 119.81 | 119.52 | 119.75 | 119.75 | 0.20% | 268 |
| Aug 25, 2026 | 119.79 | 119.96 | 119.52 | 119.52 | 119.52 | 0.13% | 804 |
| Aug 24, 2026 | 119.94 | 119.94 | 119.26 | 119.36 | 119.36 | -0.37% | 364 |
| Aug 21, 2026 | 119.41 | 119.80 | 119.27 | 119.80 | 119.80 | 0.17% | 1 |
| Aug 20, 2026 | 120.60 | 120.60 | 119.60 | 119.60 | 119.60 | -0.69% | 854 |
| Aug 19, 2026 | 120.70 | 120.70 | 120.29 | 120.43 | 120.43 | -0.42% | 1 |
| Aug 18, 2026 | 121.59 | 121.59 | 121.22 | 121.22 | 120.93 | -0.92% | 283 |
| Aug 17, 2026 | 122.64 | 122.64 | 122.34 | 122.34 | 122.05 | -0.16% | 429 |
| Aug 14, 2026 | 123.25 | 123.25 | 122.54 | 122.54 | 122.25 | -0.44% | 1 |
| Aug 13, 2026 | 122.82 | 123.08 | 122.77 | 123.08 | 122.79 | 0.56% | 195 |
| Aug 12, 2026 | 122.35 | 122.51 | 122.35 | 122.39 | 122.10 | 0.01% | 390 |
| Aug 11, 2026 | 122.49 | 122.75 | 122.38 | 122.38 | 122.09 | -0.05% | - |
| Aug 10, 2026 | 122.51 | 122.51 | 122.31 | 122.44 | 122.15 | 0.09% | 197 |
| Aug 7, 2026 | 122.00 | 122.33 | 122.00 | 122.33 | 122.04 | 0.34% | 204 |
| Aug 6, 2026 | 122.03 | 122.14 | 121.91 | 121.91 | 121.63 | -0.17% | 704 |
| Aug 5, 2026 | 122.56 | 122.75 | 122.08 | 122.12 | 121.83 | 0.29% | 4,900 |
| Aug 4, 2026 | 120.57 | 121.76 | 120.42 | 121.76 | 121.48 | 1.53% | 4,152 |
| Aug 3, 2026 | 118.96 | 119.97 | 118.82 | 119.93 | 119.65 | 1.95% | 9,560 |
| Jul 31, 2026 | 118.19 | 118.48 | 117.41 | 117.64 | 117.37 | 0.75% | 76,454 |
| Jul 30, 2026 | 116.98 | 116.98 | 116.70 | 116.77 | 116.49 | -1.11% | 954 |
| Jul 29, 2026 | 119.06 | 119.27 | 118.07 | 118.07 | 117.79 | -0.79% | 915 |
| Jul 28, 2026 | 118.57 | 119.06 | 118.56 | 119.01 | 118.73 | 0.47% | 335 |
| Jul 27, 2026 | 119.46 | 119.65 | 118.45 | 118.45 | 118.17 | -0.59% | 206 |
| Jul 24, 2026 | 118.56 | 119.16 | 118.56 | 119.16 | 118.88 | 0.62% | 612 |
| Jul 23, 2026 | 119.23 | 119.44 | 118.42 | 118.42 | 118.14 | -1.29% | 1,519 |
| Jul 22, 2026 | 119.47 | 119.97 | 119.43 | 119.97 | 119.69 | 0.19% | 268 |
| Jul 21, 2026 | 119.41 | 119.74 | 119.34 | 119.74 | 119.46 | 0.21% | 68 |
| Jul 20, 2026 | 118.86 | 119.49 | 118.86 | 119.49 | 119.21 | 0.39% | 520 |
| Jul 17, 2026 | 118.90 | 119.30 | 118.76 | 119.02 | 118.74 | -1.21% | 671 |
| Jul 16, 2026 | 120.28 | 120.48 | 119.92 | 120.48 | 120.19 | 0.01% | 529 |
| Jul 15, 2026 | 120.55 | 120.69 | 120.46 | 120.46 | 120.18 | 0.27% | 915 |