Xtrackers MSCI Fintech Innovation UCITS ETF (LON:XFSN)
London · Delayed Price · Currency is GBP · Price in GBX 3,835.00
+2.50 (0.07%)
At close: Sep 22, 2026
LON:XFSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3,864.50 | 3,874.00 | 3,845.00 | 3,835.00 | 3,835.00 | 0.07% | 8 |
| Sep 21, 2026 | 3,755.00 | 3,802.50 | 3,755.00 | 3,832.50 | 3,832.50 | 2.27% | 47 |
| Sep 18, 2026 | 3,792.00 | 3,765.00 | 3,765.00 | 3,747.50 | 3,747.50 | -0.05% | 2 |
| Sep 17, 2026 | 3,749.25 | 3,749.25 | 3,749.25 | 3,749.25 | 3,749.25 | 1.00% | - |
| Sep 16, 2026 | 3,677.00 | 3,677.00 | 3,677.00 | 3,712.00 | 3,712.00 | -0.14% | 9 |
| Sep 15, 2026 | 3,752.50 | 3,752.50 | 3,709.00 | 3,717.25 | 3,717.25 | -0.48% | 6 |
| Sep 14, 2026 | 3,716.00 | 3,716.00 | 3,695.00 | 3,735.00 | 3,735.00 | 0.91% | 3 |
| Sep 11, 2026 | 3,696.00 | 3,696.00 | 3,688.50 | 3,701.25 | 3,701.25 | 0.70% | 2 |
| Sep 10, 2026 | 3,698.50 | 3,698.50 | 3,698.50 | 3,675.50 | 3,675.50 | -0.13% | - |
| Sep 9, 2026 | 3,731.00 | 3,731.00 | 3,694.50 | 3,680.25 | 3,680.25 | -0.96% | 7 |
| Sep 8, 2026 | 3,714.00 | 3,757.50 | 3,714.00 | 3,715.75 | 3,715.75 | -0.66% | 10 |
| Sep 7, 2026 | 3,773.00 | 3,773.00 | 3,773.00 | 3,740.50 | 3,740.50 | -0.48% | - |
| Sep 4, 2026 | 3,787.50 | 3,787.50 | 3,787.50 | 3,758.50 | 3,758.50 | -0.17% | - |
| Sep 3, 2026 | 3,756.00 | 3,756.00 | 3,726.50 | 3,764.75 | 3,764.75 | 1.56% | 2 |
| Sep 2, 2026 | 3,717.00 | 3,717.00 | 3,686.50 | 3,707.00 | 3,707.00 | 0.04% | 4 |
| Sep 1, 2026 | 3,745.00 | 3,774.50 | 3,708.00 | 3,705.50 | 3,705.50 | -2.24% | 9 |
| Aug 28, 2026 | 3,750.00 | 3,797.00 | 3,749.50 | 3,790.50 | 3,790.50 | 0.40% | 82 |
| Aug 27, 2026 | 3,764.50 | 3,770.50 | 3,763.50 | 3,775.50 | 3,775.50 | 1.86% | 6 |
| Aug 26, 2026 | 3,706.50 | 3,718.80 | 3,703.00 | 3,706.50 | 3,706.50 | 0.10% | 161 |
| Aug 25, 2026 | 3,677.00 | 3,702.50 | 3,677.00 | 3,702.75 | 3,702.75 | 0.09% | - |
| Aug 24, 2026 | 3,691.50 | 3,691.50 | 3,691.50 | 3,699.25 | 3,699.25 | 0.02% | - |
| Aug 21, 2026 | 3,672.00 | 3,697.50 | 3,666.84 | 3,698.50 | 3,698.50 | 0.62% | 269 |
| Aug 20, 2026 | 3,672.50 | 3,672.50 | 3,672.50 | 3,675.75 | 3,675.75 | -0.72% | 1 |
| Aug 19, 2026 | 3,699.50 | 3,708.00 | 3,699.00 | 3,702.25 | 3,702.25 | 0.07% | 12 |
| Aug 18, 2026 | 3,724.00 | 3,724.00 | 3,692.00 | 3,699.75 | 3,699.75 | -0.46% | 6 |
| Aug 17, 2026 | 3,752.50 | 3,765.50 | 3,752.50 | 3,717.00 | 3,717.00 | -0.75% | 5 |
| Aug 14, 2026 | 3,787.49 | 3,787.49 | 3,750.50 | 3,745.00 | 3,745.00 | 0.33% | 263 |
| Aug 13, 2026 | 3,734.00 | 3,751.00 | 3,732.50 | 3,732.75 | 3,732.75 | 0.74% | 278 |
| Aug 12, 2026 | 3,740.00 | 3,754.00 | 3,719.50 | 3,705.25 | 3,705.25 | -0.65% | 10 |
| Aug 11, 2026 | 3,739.50 | 3,742.50 | 3,739.50 | 3,729.50 | 3,729.50 | -0.35% | - |
| Aug 10, 2026 | 3,727.00 | 3,760.00 | 3,706.50 | 3,742.50 | 3,742.50 | -0.09% | 17 |
| Aug 7, 2026 | 3,741.94 | 3,741.94 | 3,741.94 | 3,745.75 | 3,745.75 | 0.88% | 24 |
| Aug 6, 2026 | 3,753.50 | 3,754.00 | 3,753.00 | 3,713.25 | 3,713.25 | -1.50% | 10 |
| Aug 5, 2026 | 3,799.00 | 3,809.50 | 3,769.00 | 3,769.75 | 3,769.75 | 0.42% | 127 |
| Aug 4, 2026 | 3,754.00 | 3,754.00 | 3,741.50 | 3,754.00 | 3,754.00 | 1.36% | 5 |
| Aug 3, 2026 | 3,699.50 | 3,706.00 | 3,668.00 | 3,703.50 | 3,703.50 | 2.24% | 16 |
| Jul 31, 2026 | 3,685.00 | 3,685.50 | 3,625.50 | 3,622.25 | 3,622.25 | -0.34% | 119 |
| Jul 30, 2026 | 3,639.50 | 3,677.00 | 3,639.00 | 3,634.75 | 3,634.75 | -1.25% | 5 |
| Jul 29, 2026 | 3,675.00 | 3,675.00 | 3,669.00 | 3,680.75 | 3,680.75 | -0.10% | 5 |
| Jul 28, 2026 | 3,668.50 | 3,668.50 | 3,610.00 | 3,684.50 | 3,684.50 | 0.83% | 3 |
| Jul 27, 2026 | 3,645.00 | 3,653.00 | 3,645.00 | 3,654.00 | 3,654.00 | 1.32% | 3 |
| Jul 24, 2026 | 3,622.00 | 3,622.00 | 3,584.50 | 3,606.25 | 3,606.25 | 0.37% | - |
| Jul 23, 2026 | 3,624.00 | 3,649.50 | 3,624.00 | 3,593.00 | 3,593.00 | -1.65% | 1 |
| Jul 22, 2026 | 3,642.00 | 3,647.50 | 3,641.50 | 3,653.25 | 3,653.25 | -0.44% | 4 |
| Jul 21, 2026 | 3,663.00 | 3,676.00 | 3,663.00 | 3,669.25 | 3,669.25 | 0.10% | 1 |
| Jul 20, 2026 | 3,611.50 | 3,641.00 | 3,611.50 | 3,665.75 | 3,665.75 | 1.62% | 3 |
| Jul 17, 2026 | 3,635.00 | 3,635.00 | 3,597.00 | 3,607.25 | 3,607.25 | -1.83% | 59 |
| Jul 16, 2026 | 3,659.00 | 3,688.50 | 3,659.00 | 3,674.50 | 3,674.50 | -0.26% | 2 |
| Jul 15, 2026 | 3,701.00 | 3,724.50 | 3,692.50 | 3,684.00 | 3,684.00 | 0.22% | 1 |
| Jul 14, 2026 | 3,666.00 | 3,677.50 | 3,665.00 | 3,675.75 | 3,675.75 | 0.35% | - |