Xtrackers USA Biodiversity Focus Sri UCITS ETF (LON:XBUZ)
London · Delayed Price · Currency is GBP · Price in USD 49.57
+0.66 (1.36%)
Last updated: Jul 13, 2026, 3:16 PM GMT
LON:XBUZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.48% | - |
| Sep 21, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 1.36% | - |
| Sep 18, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.06% | - |
| Sep 17, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.18% | - |
| Sep 16, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.29% | - |
| Sep 15, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.53% | - |
| Sep 14, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.96% | - |
| Sep 11, 2026 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0.73% | - |
| Sep 10, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.19% | - |
| Sep 9, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.96% | - |
| Sep 8, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.17% | - |
| Sep 7, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.06% | - |
| Sep 4, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.48% | - |
| Sep 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.82% | - |
| Sep 2, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.26% | - |
| Sep 1, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -1.54% | - |
| Aug 28, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.62% | - |
| Aug 27, 2026 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.75% | - |
| Aug 26, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.01% | - |
| Aug 25, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.32% | - |
| Aug 24, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.38% | - |
| Aug 21, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -0.03% | - |
| Aug 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.59% | - |
| Aug 19, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.53% | - |
| Aug 18, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -1.12% | - |
| Aug 17, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.02% | - |
| Aug 14, 2026 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.22% | - |
| Aug 13, 2026 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.58% | - |
| Aug 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.12% | - |
| Aug 11, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.14% | - |
| Aug 10, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -0.13% | - |
| Aug 7, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.66% | - |
| Aug 6, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.02% | - |
| Aug 5, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.53% | - |
| Aug 4, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 1.78% | - |
| Aug 3, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 1.84% | - |
| Jul 31, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.55% | - |
| Jul 30, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.72% | - |
| Jul 29, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.95% | - |
| Jul 28, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.34% | - |
| Jul 27, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -0.61% | - |
| Jul 24, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.93% | - |
| Jul 23, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -1.83% | - |
| Jul 22, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.16% | - |
| Jul 21, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.54% | - |
| Jul 20, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.15% | - |
| Jul 17, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.92% | - |
| Jul 16, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.06% | - |
| Jul 15, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.04% | - |
| Jul 14, 2026 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.13% | - |