Xtrackers ESG USD Emerging Markets Bond Quality Weighted UCITS ETF (LON:XQUA)
London · Delayed Price · Currency is GBP · Price in USD 10.19
+0.02 (0.17%)
At close: Sep 22, 2026
LON:XQUA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.17% | - |
| Sep 21, 2026 | 10.14 | 10.14 | 10.14 | 10.17 | 10.17 | 0.25% | 3 |
| Sep 18, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.22% | - |
| Sep 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.25% | - |
| Sep 16, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.35% | - |
| Sep 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.12% | - |
| Sep 14, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.57% | - |
| Sep 11, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - | 282 |
| Sep 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.42% | - |
| Sep 9, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.37% | - |
| Sep 8, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.15% | - |
| Sep 7, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.15% | - |
| Sep 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.05% | - |
| Sep 3, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.32% | - |
| Sep 2, 2026 | 10.21 | 10.21 | 10.21 | 10.23 | 10.23 | -0.29% | 18,820 |
| Sep 1, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.46% | - |
| Aug 28, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.05% | - |
| Aug 27, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.05% | - |
| Aug 26, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.05% | - |
| Aug 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.27% | - |
| Aug 24, 2026 | 10.25 | 10.26 | 10.25 | 10.27 | 10.27 | 0.34% | 185,032 |
| Aug 21, 2026 | 10.25 | 10.25 | 10.25 | 10.24 | 10.24 | -0.10% | 76,328 |
| Aug 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% | - |
| Aug 19, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.82% | - |
| Aug 18, 2026 | 10.48 | 10.48 | 10.48 | 10.46 | 10.46 | -0.40% | 64,067 |
| Aug 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.21% | - |
| Aug 14, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.14% | - |
| Aug 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.36% | - |
| Aug 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | - |
| Aug 11, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% | - |
| Aug 10, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.17% | - |
| Aug 7, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.05% | - |
| Aug 6, 2026 | 10.54 | 10.54 | 10.54 | 10.52 | 10.52 | -0.07% | 765 |
| Aug 5, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.10% | - |
| Aug 4, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.36% | - |
| Aug 3, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.60% | - |
| Jul 31, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.14% | - |
| Jul 30, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.36% | - |
| Jul 29, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.29% | - |
| Jul 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.14% | - |
| Jul 27, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.43% | - |
| Jul 24, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.17% | - |
| Jul 23, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.76% | - |
| Jul 22, 2026 | 10.50 | 10.50 | 10.50 | 10.51 | 10.51 | -0.21% | 2,000 |
| Jul 21, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.14% | - |
| Jul 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.05% | - |
| Jul 17, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.02% | - |
| Jul 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.09% | - |
| Jul 15, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.02% | 187 |
| Jul 14, 2026 | 10.51 | 10.58 | 10.51 | 10.56 | 10.56 | 0.05% | 1,481 |