Xtrackers MSCI USA Screened UCITS ETF (LON:XRSS)
London · Delayed Price · Currency is GBP · Price in GBX 5,111.10
+22.10 (0.43%)
Sep 23, 2026, 12:16 PM GMT
LON:XRSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,111.10 | 5,111.10 | 5,111.10 | 5,111.10 | - | 0.43% | 74 |
| Sep 22, 2026 | 5,084.00 | 5,093.00 | 5,084.00 | 5,089.00 | 5,089.00 | 0.75% | 16,829 |
| Sep 21, 2026 | 5,019.00 | 5,050.00 | 5,016.36 | 5,051.00 | 5,051.00 | 1.50% | 41,960 |
| Sep 18, 2026 | 4,998.00 | 4,998.00 | 4,977.00 | 4,976.50 | 4,976.50 | -0.17% | 24,728 |
| Sep 17, 2026 | 4,954.10 | 4,981.00 | 4,966.00 | 4,985.00 | 4,985.00 | 0.95% | 32,248 |
| Sep 16, 2026 | 4,914.00 | 4,934.00 | 4,925.00 | 4,938.00 | 4,938.00 | 0.75% | 44,223 |
| Sep 15, 2026 | 4,913.00 | 4,926.00 | 4,900.00 | 4,901.00 | 4,901.00 | -0.36% | 42,837 |
| Sep 14, 2026 | 4,919.00 | 4,919.00 | 4,913.00 | 4,918.50 | 4,918.50 | -0.60% | 19,752 |
| Sep 11, 2026 | 4,943.00 | 4,946.00 | 4,933.00 | 4,948.00 | 4,948.00 | 0.92% | 29,475 |
| Sep 10, 2026 | 4,926.00 | 4,926.00 | 4,901.00 | 4,903.00 | 4,903.00 | -0.19% | 33,680 |
| Sep 9, 2026 | 4,921.00 | 4,939.92 | 4,915.00 | 4,912.50 | 4,912.50 | -0.81% | 19,525 |
| Sep 8, 2026 | 4,949.00 | 4,949.00 | 4,942.31 | 4,952.50 | 4,952.50 | -0.14% | 13,511 |
| Sep 7, 2026 | 4,959.50 | 4,959.50 | 4,959.50 | 4,959.50 | 4,959.50 | -0.26% | - |
| Sep 4, 2026 | 4,994.00 | 4,998.00 | 4,980.00 | 4,972.50 | 4,972.50 | -0.33% | 29,227 |
| Sep 3, 2026 | 4,957.00 | 4,989.00 | 4,953.00 | 4,989.00 | 4,989.00 | 0.78% | 34,775 |
| Sep 2, 2026 | 4,928.00 | 4,946.00 | 4,926.00 | 4,950.50 | 4,950.50 | 0.51% | 32,508 |
| Sep 1, 2026 | 4,930.00 | 4,930.00 | 4,910.00 | 4,925.50 | 4,925.50 | -1.47% | 39,226 |
| Aug 28, 2026 | 4,973.00 | 4,996.00 | 4,973.00 | 4,999.00 | 4,999.00 | 0.82% | 27,505 |
| Aug 27, 2026 | 4,946.00 | 4,963.00 | 4,940.00 | 4,958.50 | 4,958.50 | 0.75% | 30,192 |
| Aug 26, 2026 | 4,915.00 | 4,920.00 | 4,915.00 | 4,921.50 | 4,921.50 | 0.38% | 7,993 |
| Aug 25, 2026 | 4,906.00 | 4,911.00 | 4,892.00 | 4,903.00 | 4,903.00 | 0.26% | 33,739 |
| Aug 24, 2026 | 4,894.00 | 4,894.00 | 4,885.00 | 4,890.50 | 4,890.50 | -0.36% | 16,152 |
| Aug 21, 2026 | 4,885.00 | 4,905.00 | 4,885.00 | 4,908.00 | 4,908.00 | 0.06% | 9,798 |
| Aug 20, 2026 | 4,935.00 | 4,935.00 | 4,905.00 | 4,905.00 | 4,905.00 | -0.86% | 23,566 |
| Aug 19, 2026 | 4,945.34 | 4,954.00 | 4,929.00 | 4,947.50 | 4,947.50 | -0.10% | 18,803 |
| Aug 18, 2026 | 4,960.00 | 4,960.00 | 4,954.00 | 4,952.50 | 4,952.50 | -1.03% | 22,276 |
| Aug 17, 2026 | 5,012.00 | 5,012.00 | 5,004.00 | 5,004.00 | 5,004.00 | -0.04% | 3,360 |
| Aug 14, 2026 | 5,037.00 | 5,037.00 | 5,006.00 | 5,006.00 | 5,006.00 | -0.53% | 23,318 |
| Aug 13, 2026 | 5,032.00 | 5,053.00 | 5,032.00 | 5,032.50 | 5,032.50 | 0.54% | 24,416 |
| Aug 12, 2026 | 5,001.00 | 5,004.00 | 4,998.10 | 5,005.50 | 5,005.50 | 0.02% | 26,435 |
| Aug 11, 2026 | 5,009.00 | 5,016.00 | 5,009.00 | 5,004.50 | 5,004.50 | -0.06% | 30,242 |
| Aug 10, 2026 | 5,022.00 | 5,023.56 | 5,008.00 | 5,007.50 | 5,007.50 | -0.23% | 21,634 |
| Aug 7, 2026 | 5,006.00 | 5,015.00 | 5,001.00 | 5,019.00 | 5,019.00 | 0.33% | 31,877 |
| Aug 6, 2026 | 5,003.00 | 5,010.00 | 5,002.00 | 5,002.50 | 5,002.50 | -0.18% | 13,159 |
| Aug 5, 2026 | 5,034.00 | 5,037.00 | 5,012.00 | 5,011.50 | 5,011.50 | 0.46% | 25,263 |
| Aug 4, 2026 | 4,939.00 | 4,983.00 | 4,939.00 | 4,988.50 | 4,988.50 | 1.59% | 21,151 |
| Aug 3, 2026 | 4,867.00 | 4,908.00 | 4,861.00 | 4,910.50 | 4,910.50 | 2.42% | 24,209 |
| Jul 31, 2026 | 4,826.00 | 4,842.00 | 4,793.00 | 4,794.50 | 4,794.50 | 0.55% | 57,288 |
| Jul 30, 2026 | 4,777.00 | 4,796.00 | 4,777.00 | 4,768.50 | 4,768.50 | -1.01% | 8,921 |
| Jul 29, 2026 | 4,852.00 | 4,852.00 | 4,813.00 | 4,817.00 | 4,817.00 | -0.79% | 16,845 |
| Jul 28, 2026 | 4,855.00 | 4,855.00 | 4,820.00 | 4,855.50 | 4,855.50 | 0.37% | 19,426 |
| Jul 27, 2026 | 4,883.00 | 4,883.00 | 4,824.00 | 4,837.50 | 4,837.50 | -0.27% | 5,992 |
| Jul 24, 2026 | 4,849.00 | 4,849.00 | 4,826.00 | 4,850.50 | 4,850.50 | 0.65% | 13,940 |
| Jul 23, 2026 | 4,860.00 | 4,860.00 | 4,835.00 | 4,819.00 | 4,819.00 | -1.46% | 24,289 |
| Jul 22, 2026 | 4,891.00 | 4,891.00 | 4,868.00 | 4,890.50 | 4,890.50 | 0.12% | 3,827 |
| Jul 21, 2026 | 4,854.00 | 4,883.00 | 4,854.00 | 4,884.50 | 4,884.50 | 0.60% | 25,927 |
| Jul 20, 2026 | 4,848.00 | 4,858.00 | 4,838.00 | 4,855.50 | 4,855.50 | 0.35% | 21,237 |
| Jul 17, 2026 | 4,842.00 | 4,846.00 | 4,812.00 | 4,838.50 | 4,838.50 | -1.04% | 10,582 |
| Jul 16, 2026 | 4,876.00 | 4,888.00 | 4,863.00 | 4,889.50 | 4,889.50 | -0.01% | 20,184 |
| Jul 15, 2026 | 4,924.00 | 4,924.00 | 4,890.00 | 4,890.00 | 4,890.00 | -0.50% | 32,334 |