Xtrackers MSCI USA Swap UCITS ETF (LON:XMUS)
London · Delayed Price · Currency is GBP · Price in GBX 17,558
+74 (0.42%)
Sep 23, 2026, 10:13 AM GMT
LON:XMUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,558.00 | 17,558.00 | 17,558.00 | 17,557.60 | - | 0.42% | 9 |
| Sep 22, 2026 | 17,456.00 | 17,474.00 | 17,449.00 | 17,483.50 | 17,483.50 | 0.73% | 1,088 |
| Sep 21, 2026 | 17,256.00 | 17,363.00 | 17,256.00 | 17,356.00 | 17,356.00 | 1.29% | 1,098 |
| Sep 18, 2026 | 17,208.00 | 17,208.00 | 17,145.00 | 17,134.50 | 17,134.50 | -0.10% | 450 |
| Sep 17, 2026 | 17,076.00 | 17,076.00 | 17,076.00 | 17,152.00 | 17,152.00 | 0.86% | 41 |
| Sep 16, 2026 | 16,939.00 | 17,007.00 | 16,939.00 | 17,006.50 | 17,006.50 | 0.61% | 936 |
| Sep 15, 2026 | 16,934.00 | 16,969.00 | 16,909.00 | 16,903.50 | 16,903.50 | -0.34% | 688 |
| Sep 14, 2026 | 16,926.00 | 16,942.00 | 16,922.00 | 16,962.00 | 16,962.00 | -0.40% | 1,296 |
| Sep 11, 2026 | 16,945.00 | 17,062.00 | 16,945.00 | 17,030.00 | 17,030.00 | 0.78% | 5,787 |
| Sep 10, 2026 | 16,959.00 | 16,959.00 | 16,888.00 | 16,899.00 | 16,899.00 | -0.16% | 634 |
| Sep 9, 2026 | 17,017.00 | 17,021.00 | 16,922.00 | 16,926.00 | 16,926.00 | -0.74% | 1,362 |
| Sep 8, 2026 | 17,078.00 | 17,090.00 | 17,051.00 | 17,052.00 | 17,052.00 | -0.10% | 1,734 |
| Sep 7, 2026 | 17,141.00 | 17,141.00 | 17,081.00 | 17,068.50 | 17,068.50 | -0.28% | 2,973 |
| Sep 4, 2026 | 17,179.00 | 17,201.00 | 17,179.00 | 17,117.00 | 17,117.00 | -0.41% | 2,165 |
| Sep 3, 2026 | 17,052.00 | 17,131.17 | 17,042.00 | 17,187.50 | 17,187.50 | 0.79% | 929 |
| Sep 2, 2026 | 16,967.00 | 16,991.00 | 16,920.00 | 17,052.50 | 17,052.50 | 0.48% | 524 |
| Sep 1, 2026 | 17,052.00 | 17,056.00 | 16,924.00 | 16,971.50 | 16,971.50 | -1.33% | 14,304 |
| Aug 28, 2026 | 17,072.00 | 17,111.08 | 17,072.00 | 17,199.50 | 17,199.50 | 0.79% | 159 |
| Aug 27, 2026 | 17,024.00 | 17,054.00 | 17,024.00 | 17,064.50 | 17,064.50 | 0.65% | 161 |
| Aug 26, 2026 | 16,898.00 | 16,955.20 | 16,893.00 | 16,953.50 | 16,953.50 | 0.37% | 2,850 |
| Aug 25, 2026 | 16,899.00 | 16,933.00 | 16,870.00 | 16,891.00 | 16,891.00 | 0.19% | 4,362 |
| Aug 24, 2026 | 16,874.59 | 16,887.00 | 16,840.00 | 16,858.50 | 16,858.50 | -0.30% | 351 |
| Aug 21, 2026 | 16,862.00 | 16,911.00 | 16,826.00 | 16,909.00 | 16,909.00 | -0.01% | 791 |
| Aug 20, 2026 | 16,955.88 | 16,962.00 | 16,879.00 | 16,911.50 | 16,911.50 | -0.82% | 829 |
| Aug 19, 2026 | 17,041.00 | 17,059.00 | 17,003.00 | 17,050.50 | 17,050.50 | -0.11% | 859 |
| Aug 18, 2026 | 17,105.00 | 17,106.00 | 17,082.00 | 17,069.50 | 17,069.50 | -0.88% | 901 |
| Aug 17, 2026 | 17,265.38 | 17,267.00 | 17,245.00 | 17,221.50 | 17,221.50 | -0.15% | 1,549 |
| Aug 14, 2026 | 17,331.55 | 17,329.00 | 17,273.00 | 17,248.00 | 17,248.00 | -0.41% | 2,057 |
| Aug 13, 2026 | 17,281.00 | 17,285.00 | 17,274.00 | 17,319.00 | 17,319.00 | 0.55% | 154 |
| Aug 12, 2026 | 17,196.27 | 17,222.00 | 17,208.00 | 17,225.00 | 17,225.00 | 0.05% | 487 |
| Aug 11, 2026 | 17,274.00 | 17,274.00 | 17,227.00 | 17,217.00 | 17,217.00 | -0.06% | 1,326 |
| Aug 10, 2026 | 17,270.00 | 17,278.58 | 17,226.00 | 17,227.00 | 17,227.00 | -0.18% | 334 |
| Aug 7, 2026 | 17,202.00 | 17,251.00 | 17,202.00 | 17,257.50 | 17,257.50 | 0.28% | 1,457 |
| Aug 6, 2026 | 17,239.00 | 17,241.00 | 17,202.00 | 17,208.50 | 17,208.50 | -0.20% | 569 |
| Aug 5, 2026 | 17,298.00 | 17,341.00 | 17,233.00 | 17,243.00 | 17,243.00 | 0.38% | 5,109 |
| Aug 4, 2026 | 17,007.00 | 17,131.00 | 16,981.31 | 17,177.50 | 17,177.50 | 1.52% | 4,967 |
| Aug 3, 2026 | 16,779.00 | 16,926.00 | 16,755.00 | 16,920.00 | 16,920.00 | 2.25% | 853 |
| Jul 31, 2026 | 16,654.00 | 16,699.00 | 16,566.00 | 16,547.00 | 16,547.00 | 0.54% | 2,559 |
| Jul 30, 2026 | 16,497.00 | 16,567.00 | 16,478.00 | 16,458.50 | 16,458.50 | -1.11% | 824 |
| Jul 29, 2026 | 16,798.00 | 16,825.00 | 16,773.00 | 16,643.50 | 16,643.50 | -0.78% | 495 |
| Jul 28, 2026 | 16,698.00 | 16,763.00 | 16,683.00 | 16,775.00 | 16,775.00 | 0.44% | 2,173 |
| Jul 27, 2026 | 16,808.00 | 16,846.00 | 16,776.52 | 16,701.00 | 16,701.00 | -0.31% | 1,021 |
| Jul 24, 2026 | 16,686.00 | 16,735.00 | 16,655.00 | 16,753.00 | 16,753.00 | 0.72% | 1,036 |
| Jul 23, 2026 | 16,768.00 | 16,795.00 | 16,675.00 | 16,633.00 | 16,633.00 | -1.31% | 1,051 |
| Jul 22, 2026 | 16,782.00 | 16,812.00 | 16,782.00 | 16,853.00 | 16,853.00 | 0.16% | 1,885 |
| Jul 21, 2026 | 16,695.00 | 16,769.00 | 16,695.00 | 16,826.50 | 16,826.50 | 0.58% | 1,947 |
| Jul 20, 2026 | 16,625.00 | 16,742.00 | 16,657.00 | 16,729.00 | 16,729.00 | 0.30% | 2,345 |
| Jul 17, 2026 | 16,626.65 | 16,684.00 | 16,624.00 | 16,679.50 | 16,679.50 | -0.84% | 3,597 |
| Jul 16, 2026 | 16,786.00 | 16,798.00 | 16,760.00 | 16,821.50 | 16,821.50 | 0.07% | 398 |
| Jul 15, 2026 | 16,917.00 | 16,941.00 | 16,893.00 | 16,809.00 | 16,809.00 | -0.59% | 999 |