Xtrackers MSCI USA Swap II UCITS ETF (LON:USOG)
London · Delayed Price · Currency is GBP · Price in GBX 2,480.50
+2.25 (0.09%)
At close: Sep 23, 2026
LON:USOG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,489.00 | 2,490.00 | 2,488.00 | 2,480.50 | 2,480.50 | 0.09% | 3,465 |
| Sep 22, 2026 | 2,474.00 | 2,478.50 | 2,473.00 | 2,478.25 | 2,478.25 | 0.69% | 7,712 |
| Sep 21, 2026 | 2,446.00 | 2,450.00 | 2,446.00 | 2,461.25 | 2,461.25 | 1.35% | 4,207 |
| Sep 18, 2026 | 2,442.00 | 2,442.00 | 2,435.50 | 2,428.50 | 2,428.50 | -0.20% | 3,213 |
| Sep 17, 2026 | 2,420.00 | 2,421.00 | 2,420.00 | 2,433.25 | 2,433.25 | 0.90% | 2,865 |
| Sep 16, 2026 | 2,400.50 | 2,408.50 | 2,400.50 | 2,411.50 | 2,411.50 | 0.69% | 4,277 |
| Sep 15, 2026 | 2,400.50 | 2,405.50 | 2,395.00 | 2,395.00 | 2,395.00 | -0.33% | 4,682 |
| Sep 14, 2026 | 2,399.00 | 2,401.50 | 2,398.00 | 2,403.00 | 2,403.00 | -0.51% | 8,330 |
| Sep 11, 2026 | 2,400.50 | 2,413.00 | 2,400.50 | 2,415.25 | 2,415.25 | 0.88% | 8,316 |
| Sep 10, 2026 | 2,405.50 | 2,405.50 | 2,390.50 | 2,394.25 | 2,394.25 | -0.17% | 8,999 |
| Sep 9, 2026 | 2,413.00 | 2,413.00 | 2,402.00 | 2,398.25 | 2,398.25 | -0.81% | 5,768 |
| Sep 8, 2026 | 2,417.00 | 2,422.50 | 2,417.00 | 2,417.75 | 2,417.75 | -0.07% | 2,872 |
| Sep 7, 2026 | 2,428.50 | 2,428.50 | 2,420.50 | 2,419.50 | 2,419.50 | -0.28% | 3,596 |
| Sep 4, 2026 | 2,435.00 | 2,439.00 | 2,435.00 | 2,426.25 | 2,426.25 | -0.34% | 6,456 |
| Sep 3, 2026 | 2,416.50 | 2,424.00 | 2,416.50 | 2,434.50 | 2,434.50 | 0.73% | 3,642 |
| Sep 2, 2026 | 2,401.50 | 2,416.50 | 2,400.00 | 2,416.75 | 2,416.75 | 0.49% | 9,364 |
| Sep 1, 2026 | 2,415.50 | 2,415.50 | 2,397.50 | 2,405.00 | 2,405.00 | -1.33% | 15,754 |
| Aug 28, 2026 | 2,423.00 | 2,433.00 | 2,423.00 | 2,437.50 | 2,437.50 | 0.78% | 1,795 |
| Aug 27, 2026 | 2,418.00 | 2,418.00 | 2,413.50 | 2,418.75 | 2,418.75 | 0.67% | 2,966 |
| Aug 26, 2026 | 2,395.00 | 2,401.00 | 2,394.00 | 2,402.75 | 2,402.75 | 0.38% | 1,789 |
| Aug 25, 2026 | 2,391.50 | 2,399.00 | 2,391.00 | 2,393.75 | 2,393.75 | 0.26% | 5,567 |
| Aug 24, 2026 | 2,389.00 | 2,389.50 | 2,389.00 | 2,387.50 | 2,387.50 | -0.37% | 739 |
| Aug 21, 2026 | 2,389.00 | 2,396.00 | 2,384.50 | 2,396.25 | 2,396.25 | -0.13% | 8,492 |
| Aug 20, 2026 | 2,411.00 | 2,411.00 | 2,393.00 | 2,399.25 | 2,399.25 | -0.88% | 20,270 |
| Aug 19, 2026 | 2,420.50 | 2,420.50 | 2,420.50 | 2,420.50 | 2,420.50 | 0.07% | - |
| Aug 18, 2026 | 2,431.00 | 2,431.00 | 2,426.00 | 2,421.50 | 2,418.71 | -0.89% | 7,713 |
| Aug 17, 2026 | 2,449.00 | 2,449.50 | 2,440.50 | 2,443.25 | 2,440.43 | -0.14% | 6,029 |
| Aug 14, 2026 | 2,448.50 | 2,450.00 | 2,447.00 | 2,446.75 | 2,443.93 | -0.43% | 9,661 |
| Aug 13, 2026 | 2,452.50 | 2,460.50 | 2,451.00 | 2,457.25 | 2,454.42 | 0.54% | 5,274 |
| Aug 12, 2026 | 2,440.00 | 2,444.00 | 2,439.50 | 2,444.00 | 2,441.18 | 0.05% | 23,565 |
| Aug 11, 2026 | 2,448.50 | 2,450.50 | 2,445.00 | 2,442.75 | 2,439.93 | -0.05% | 4,625 |
| Aug 10, 2026 | 2,449.50 | 2,449.50 | 2,443.50 | 2,444.00 | 2,441.18 | -0.16% | 2,822 |
| Aug 7, 2026 | 2,441.50 | 2,447.00 | 2,440.00 | 2,448.00 | 2,445.18 | 0.32% | 6,357 |
| Aug 6, 2026 | 2,445.00 | 2,446.50 | 2,440.00 | 2,440.25 | 2,437.44 | -0.15% | 6,325 |
| Aug 5, 2026 | 2,454.00 | 2,456.00 | 2,444.00 | 2,444.00 | 2,441.18 | 0.38% | 18,413 |
| Aug 4, 2026 | 2,411.00 | 2,435.50 | 2,411.00 | 2,434.75 | 2,431.94 | 1.44% | 7,517 |
| Aug 3, 2026 | 2,380.50 | 2,385.50 | 2,376.50 | 2,400.25 | 2,397.48 | 2.36% | 10,209 |
| Jul 31, 2026 | 2,364.50 | 2,369.00 | 2,362.50 | 2,345.00 | 2,342.30 | 0.46% | 12,063 |
| Jul 30, 2026 | 2,338.00 | 2,347.50 | 2,338.00 | 2,334.25 | 2,331.56 | -1.16% | 3,293 |
| Jul 29, 2026 | 2,380.50 | 2,387.00 | 2,374.00 | 2,361.75 | 2,359.03 | -0.74% | 7,241 |
| Jul 28, 2026 | 2,369.00 | 2,378.50 | 2,368.50 | 2,379.25 | 2,376.51 | 0.49% | 6,171 |
| Jul 27, 2026 | 2,382.50 | 2,391.50 | 2,382.50 | 2,367.75 | 2,365.02 | -0.31% | 17,675 |
| Jul 24, 2026 | 2,372.50 | 2,373.50 | 2,363.50 | 2,375.00 | 2,372.26 | 0.59% | 15,587 |
| Jul 23, 2026 | 2,377.00 | 2,380.50 | 2,366.00 | 2,361.00 | 2,358.28 | -1.28% | 9,890 |
| Jul 22, 2026 | 2,384.50 | 2,384.50 | 2,381.00 | 2,391.50 | 2,388.74 | 0.18% | 4,830 |
| Jul 21, 2026 | 2,366.50 | 2,379.50 | 2,366.50 | 2,387.25 | 2,384.50 | 0.59% | 5,194 |
| Jul 20, 2026 | 2,366.00 | 2,370.50 | 2,363.50 | 2,373.25 | 2,370.51 | 0.30% | 3,637 |
| Jul 17, 2026 | 2,363.00 | 2,366.00 | 2,359.00 | 2,366.25 | 2,363.52 | -0.91% | 4,037 |
| Jul 16, 2026 | 2,381.50 | 2,381.50 | 2,377.50 | 2,388.00 | 2,385.25 | 0.07% | 2,168 |
| Jul 15, 2026 | 2,400.50 | 2,404.50 | 2,398.50 | 2,386.25 | 2,383.50 | -0.54% | 6,435 |