Xtrackers MSCI GCC Select Swap UCITS ETF (LON:XGLF)
London · Delayed Price · Currency is GBP · Price in USD 27.05
+0.15 (0.55%)
At close: Sep 18, 2025
LON:XGLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.54% | 467 |
| Sep 18, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.55% | 186 |
| Sep 17, 2025 | 26.36 | 26.36 | 26.36 | 26.90 | 26.90 | 0.34% | 16 |
| Sep 16, 2025 | 26.77 | 26.94 | 26.77 | 26.81 | 26.81 | 0.99% | 518 |
| Sep 15, 2025 | 26.41 | 26.41 | 26.21 | 26.55 | 26.55 | -0.08% | 14,190 |
| Sep 12, 2025 | 26.44 | 26.44 | 26.09 | 26.57 | 26.57 | -0.13% | 46,453 |
| Sep 11, 2025 | 26.71 | 26.71 | 26.71 | 26.60 | 26.60 | 0.35% | 27 |
| Sep 10, 2025 | 26.78 | 26.78 | 26.39 | 26.51 | 26.51 | 0.12% | 3,905 |
| Sep 9, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.05% | - |
| Sep 8, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.04% | - |
| Sep 5, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.29% | - |
| Sep 4, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.15% | - |
| Sep 3, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.32% | - |
| Sep 2, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.19% | 186 |
| Sep 1, 2025 | 26.99 | 26.99 | 26.99 | 26.76 | 26.76 | -0.36% | 48 |
| Aug 29, 2025 | 26.73 | 26.73 | 26.73 | 26.86 | 26.86 | -0.33% | 25 |
| Aug 28, 2025 | 26.81 | 27.04 | 26.81 | 26.95 | 26.95 | -0.65% | 1,445 |
| Aug 27, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.67% | - |
| Aug 26, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.76% | - |
| Aug 22, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.41% | 233 |
| Aug 21, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.24% | - |
| Aug 20, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.04% | - |
| Aug 19, 2025 | 27.50 | 27.50 | 27.50 | 27.33 | 27.33 | 0.26% | 54 |
| Aug 18, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.24% | - |
| Aug 15, 2025 | 27.17 | 27.17 | 27.17 | 27.19 | 27.19 | -0.34% | 478 |
| Aug 14, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.21% | - |
| Aug 13, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.07% | - |
| Aug 12, 2025 | 27.41 | 27.41 | 27.39 | 27.25 | 27.25 | -0.01% | 118 |
| Aug 11, 2025 | 27.49 | 27.49 | 27.39 | 27.25 | 27.25 | -0.57% | 198 |
| Aug 8, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.48% | - |
| Aug 7, 2025 | 27.30 | 27.30 | 27.30 | 27.28 | 27.28 | -0.36% | 369 |
| Aug 6, 2025 | 27.52 | 27.52 | 27.52 | 27.37 | 27.37 | 0.04% | 90 |
| Aug 5, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.70% | 244 |
| Aug 4, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.48% | - |
| Aug 1, 2025 | 26.95 | 27.03 | 26.89 | 27.04 | 27.04 | -0.36% | 2,208 |
| Jul 31, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.26% | - |
| Jul 30, 2025 | 27.25 | 27.25 | 27.25 | 27.07 | 27.07 | 0.50% | 123 |
| Jul 29, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.24% | 254 |
| Jul 28, 2025 | 26.74 | 27.25 | 26.74 | 27.00 | 27.00 | -0.83% | 2,338 |
| Jul 25, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.12% | - |
| Jul 24, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.30% | - |
| Jul 23, 2025 | 26.88 | 26.88 | 26.88 | 27.34 | 27.34 | 1.30% | 420 |
| Jul 22, 2025 | 27.09 | 27.09 | 27.09 | 26.99 | 26.99 | -0.57% | 378 |
| Jul 21, 2025 | 26.67 | 26.67 | 26.67 | 27.14 | 27.14 | -0.04% | 1 |
| Jul 18, 2025 | 27.08 | 27.08 | 27.08 | 27.15 | 27.15 | 0.13% | 200 |
| Jul 17, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.70% | - |
| Jul 16, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.01% | 25 |
| Jul 15, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.09% | - |
| Jul 14, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.05% | - |
| Jul 11, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.10% | 214 |