Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF (LON:XBCU)
London · Delayed Price · Currency is GBP · Price in USD 59.14
+0.09 (0.14%)
At close: Sep 22, 2026
LON:XBCU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 59.14 | 59.21 | 59.21 | 59.14 | 59.14 | 0.14% | 2,186 |
| Sep 21, 2026 | 59.26 | 59.26 | 59.17 | 59.05 | 59.05 | -0.55% | 36 |
| Sep 18, 2026 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.15% | 2 |
| Sep 17, 2026 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 0.40% | 407 |
| Sep 16, 2026 | 59.42 | 59.33 | 59.33 | 59.05 | 59.05 | -0.11% | 1,649 |
| Sep 15, 2026 | 58.89 | 59.16 | 58.79 | 59.12 | 59.12 | 0.72% | 20,592 |
| Sep 14, 2026 | 58.90 | 59.10 | 58.76 | 58.69 | 58.69 | -0.47% | 7,664 |
| Sep 11, 2026 | 58.93 | 58.93 | 58.86 | 58.97 | 58.97 | -0.52% | 3,238 |
| Sep 10, 2026 | 58.79 | 58.79 | 58.79 | 59.28 | 59.28 | -0.28% | 3,220 |
| Sep 9, 2026 | 59.35 | 59.62 | 59.32 | 59.44 | 59.44 | 0.77% | 11,979 |
| Sep 8, 2026 | 59.05 | 59.05 | 59.03 | 58.99 | 58.99 | 0.31% | 1,411 |
| Sep 7, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.69% | - |
| Sep 4, 2026 | 58.09 | 58.09 | 58.09 | 58.40 | 58.40 | -0.41% | 28 |
| Sep 3, 2026 | 58.66 | 58.66 | 58.66 | 58.64 | 58.64 | 0.58% | 14,690 |
| Sep 2, 2026 | 57.88 | 57.88 | 57.88 | 58.30 | 58.30 | 0.73% | 4 |
| Sep 1, 2026 | 58.06 | 58.06 | 57.60 | 57.88 | 57.88 | 0.09% | 11,327 |
| Aug 28, 2026 | 58.06 | 58.06 | 58.06 | 57.83 | 57.83 | 0.36% | 57 |
| Aug 27, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.28% | - |
| Aug 26, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.16% | 3,003 |
| Aug 25, 2026 | 57.72 | 57.93 | 57.72 | 57.87 | 57.87 | -0.49% | 2,823 |
| Aug 24, 2026 | 58.12 | 58.27 | 58.27 | 58.16 | 58.16 | -0.52% | 260 |
| Aug 21, 2026 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 1.04% | 2,234 |
| Aug 20, 2026 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.29% | 2,318 |
| Aug 19, 2026 | 57.21 | 57.21 | 57.18 | 57.69 | 57.69 | 1.02% | 30 |
| Aug 18, 2026 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | 0.06% | 2 |
| Aug 17, 2026 | 57.02 | 57.02 | 56.98 | 57.07 | 57.07 | 0.50% | 351 |
| Aug 14, 2026 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -0.23% | 3 |
| Aug 13, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.69% | 672 |
| Aug 12, 2026 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0.39% | - |
| Aug 11, 2026 | 57.48 | 57.48 | 57.43 | 57.09 | 57.09 | 0.26% | 1,425 |
| Aug 10, 2026 | 56.27 | 56.27 | 56.27 | 56.94 | 56.94 | 1.98% | 2 |
| Aug 7, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 1.11% | 1 |
| Aug 6, 2026 | 55.29 | 55.29 | 55.23 | 55.22 | 55.22 | 0.22% | 217 |
| Aug 5, 2026 | 54.70 | 54.94 | 54.70 | 55.10 | 55.10 | 0.99% | 64,411 |
| Aug 4, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.40% | 4,677 |
| Aug 3, 2026 | 54.65 | 54.65 | 54.65 | 54.78 | 54.78 | -0.79% | 6,848 |
| Jul 31, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -0.14% | 1,789 |
| Jul 30, 2026 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.47% | 1,731 |
| Jul 29, 2026 | 54.66 | 54.66 | 54.66 | 55.03 | 55.03 | 1.55% | 17 |
| Jul 28, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -1.69% | 1 |
| Jul 27, 2026 | 55.13 | 55.27 | 55.11 | 55.12 | 55.12 | -1.26% | 1,580 |
| Jul 24, 2026 | 55.78 | 55.78 | 55.78 | 55.83 | 55.83 | -0.22% | 9 |
| Jul 23, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.13% | 4 |
| Jul 22, 2026 | 55.63 | 55.63 | 55.59 | 55.88 | 55.88 | 0.85% | 9 |
| Jul 21, 2026 | 55.38 | 55.38 | 55.34 | 55.41 | 55.41 | 1.55% | 9 |
| Jul 20, 2026 | 54.72 | 54.72 | 54.54 | 54.57 | 54.57 | 0.12% | 624 |
| Jul 17, 2026 | 54.07 | 54.07 | 54.07 | 54.50 | 54.50 | - | 2,573 |
| Jul 16, 2026 | 54.72 | 54.72 | 54.58 | 54.50 | 54.50 | 0.22% | 4,658 |
| Jul 15, 2026 | 54.69 | 54.69 | 54.65 | 54.38 | 54.38 | -0.28% | 103,165 |
| Jul 14, 2026 | 54.73 | 54.73 | 54.73 | 54.54 | 54.54 | 1.20% | 2,456 |