Xtrackers MSCI USA UCITS ETF (LON:XDUS)
London · Delayed Price · Currency is GBP · Price in GBX 17,241
+8 (0.05%)
Sep 23, 2026, 4:35 PM GMT
LON:XDUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,287.00 | 17,318.00 | 17,241.00 | 17,241.00 | 17,241.00 | 0.05% | 820 |
| Sep 22, 2026 | 17,206.00 | 17,227.00 | 17,190.00 | 17,233.00 | 17,233.00 | 0.71% | 4,938 |
| Sep 21, 2026 | 17,016.00 | 17,111.00 | 17,003.00 | 17,111.00 | 17,111.00 | 1.31% | 178 |
| Sep 18, 2026 | 16,965.00 | 16,986.39 | 16,884.99 | 16,889.50 | 16,889.50 | -0.13% | 1,787 |
| Sep 17, 2026 | 16,807.00 | 16,831.00 | 16,824.00 | 16,912.00 | 16,912.00 | 0.88% | 826 |
| Sep 16, 2026 | 16,701.00 | 16,740.00 | 16,689.00 | 16,764.00 | 16,764.00 | 0.65% | 1,776 |
| Sep 15, 2026 | 16,694.00 | 16,717.00 | 16,629.00 | 16,656.00 | 16,656.00 | -0.30% | 1,811 |
| Sep 14, 2026 | 16,681.00 | 16,710.00 | 16,666.00 | 16,706.00 | 16,706.00 | -0.52% | 1,780 |
| Sep 11, 2026 | 16,697.00 | 16,794.00 | 16,688.00 | 16,793.50 | 16,793.50 | 0.91% | 1,372 |
| Sep 10, 2026 | 16,727.00 | 16,727.00 | 16,615.34 | 16,641.50 | 16,641.50 | -0.18% | 1,584 |
| Sep 9, 2026 | 16,778.00 | 16,778.00 | 16,679.33 | 16,672.00 | 16,672.00 | -0.80% | 2,643 |
| Sep 8, 2026 | 16,826.00 | 16,839.00 | 16,776.00 | 16,807.00 | 16,807.00 | -0.09% | 1,461 |
| Sep 7, 2026 | 16,872.00 | 16,893.00 | 16,825.00 | 16,821.50 | 16,821.50 | -0.22% | 67 |
| Sep 4, 2026 | 16,944.00 | 16,951.00 | 16,859.00 | 16,859.00 | 16,859.00 | -0.41% | 302 |
| Sep 3, 2026 | 16,798.00 | 16,903.00 | 16,798.00 | 16,929.00 | 16,929.00 | 0.69% | 1,473 |
| Sep 2, 2026 | 16,725.00 | 16,803.00 | 16,678.00 | 16,813.00 | 16,813.00 | 0.52% | 1,743 |
| Sep 1, 2026 | 16,798.00 | 16,827.00 | 16,672.00 | 16,726.50 | 16,726.50 | -1.23% | 2,274 |
| Aug 28, 2026 | 16,845.00 | 16,948.00 | 16,832.00 | 16,934.00 | 16,934.00 | 0.72% | 2,372 |
| Aug 27, 2026 | 16,773.00 | 16,812.02 | 16,754.00 | 16,812.50 | 16,812.50 | 0.66% | 5,370 |
| Aug 26, 2026 | 16,637.00 | 16,714.00 | 16,630.00 | 16,702.50 | 16,702.50 | 0.38% | 3,258 |
| Aug 25, 2026 | 16,651.00 | 16,681.00 | 16,616.00 | 16,640.00 | 16,640.00 | 0.23% | 4,046 |
| Aug 24, 2026 | 16,607.00 | 16,639.00 | 16,583.00 | 16,602.00 | 16,602.00 | -0.42% | 1,051 |
| Aug 21, 2026 | 16,587.00 | 16,656.00 | 16,585.00 | 16,671.50 | 16,671.50 | 0.11% | 1,967 |
| Aug 20, 2026 | 16,776.00 | 16,771.00 | 16,632.00 | 16,653.50 | 16,653.50 | -0.88% | 56 |
| Aug 19, 2026 | 16,793.00 | 16,810.00 | 16,789.00 | 16,801.50 | 16,801.50 | -0.10% | 1,059 |
| Aug 18, 2026 | 16,885.00 | 16,861.00 | 16,816.00 | 16,818.00 | 16,818.00 | -0.87% | 3,312 |
| Aug 17, 2026 | 17,019.00 | 17,022.00 | 16,965.00 | 16,965.00 | 16,965.00 | -0.17% | 362 |
| Aug 14, 2026 | 17,091.00 | 17,091.00 | 17,021.00 | 16,994.00 | 16,994.00 | -0.42% | 1,367 |
| Aug 13, 2026 | 17,032.00 | 17,032.00 | 17,020.00 | 17,065.00 | 17,065.00 | 0.53% | 717 |
| Aug 12, 2026 | 16,955.00 | 16,989.00 | 16,932.32 | 16,974.50 | 16,974.50 | 0.06% | 1,829 |
| Aug 11, 2026 | 17,020.00 | 17,024.54 | 16,976.00 | 16,964.00 | 16,964.00 | -0.05% | 2,842 |
| Aug 10, 2026 | 17,022.00 | 17,056.00 | 16,978.00 | 16,972.50 | 16,972.50 | -0.18% | 957 |
| Aug 7, 2026 | 16,976.00 | 16,997.00 | 16,953.00 | 17,002.50 | 17,002.50 | 0.40% | 1,070 |
| Aug 6, 2026 | 16,974.00 | 16,997.00 | 16,934.00 | 16,934.00 | 16,934.00 | -0.28% | 2,788 |
| Aug 5, 2026 | 17,048.00 | 17,062.23 | 17,003.00 | 16,981.00 | 16,981.00 | 0.40% | 2,387 |
| Aug 4, 2026 | 16,729.00 | 16,874.00 | 16,729.00 | 16,913.00 | 16,913.00 | 1.44% | 7,633 |
| Aug 3, 2026 | 16,523.00 | 16,675.00 | 16,509.00 | 16,673.50 | 16,673.50 | 2.20% | 622 |
| Jul 31, 2026 | 16,406.00 | 16,478.00 | 16,315.00 | 16,315.00 | 16,315.00 | 0.62% | 1,995 |
| Jul 30, 2026 | 16,294.00 | 16,316.02 | 16,237.00 | 16,214.50 | 16,214.50 | -1.14% | 1,859 |
| Jul 29, 2026 | 16,545.00 | 16,579.00 | 16,375.00 | 16,401.00 | 16,401.00 | -0.75% | 421 |
| Jul 28, 2026 | 16,449.00 | 16,524.00 | 16,449.00 | 16,525.50 | 16,525.50 | 0.40% | 2,086 |
| Jul 27, 2026 | 16,551.00 | 16,597.00 | 16,551.00 | 16,459.00 | 16,459.00 | -0.24% | 1,205 |
| Jul 24, 2026 | 16,439.00 | 16,486.00 | 16,429.55 | 16,498.00 | 16,498.00 | 0.63% | 4,611 |
| Jul 23, 2026 | 16,526.00 | 16,545.00 | 16,430.00 | 16,395.00 | 16,395.00 | -1.26% | 2,214 |
| Jul 22, 2026 | 16,523.00 | 16,611.00 | 16,523.00 | 16,604.00 | 16,604.00 | 0.21% | 12,509 |
| Jul 21, 2026 | 16,451.00 | 16,570.00 | 16,433.00 | 16,570.00 | 16,570.00 | 0.53% | 1,563 |
| Jul 20, 2026 | 16,407.00 | 16,500.00 | 16,377.00 | 16,482.50 | 16,482.50 | 0.39% | 3,211 |
| Jul 17, 2026 | 16,387.00 | 16,429.00 | 16,348.00 | 16,418.00 | 16,418.00 | -0.98% | 1,644 |
| Jul 16, 2026 | 16,534.00 | 16,581.00 | 16,511.00 | 16,581.00 | 16,581.00 | 0.11% | 13,098 |
| Jul 15, 2026 | 16,671.00 | 16,692.00 | 16,563.00 | 16,563.00 | 16,563.00 | -0.53% | 687 |