Xtrackers S&P Select Frontier Swap UCITS ETF (LON:XSFD)
London · Delayed Price · Currency is GBP · Price in USD 30.87
+0.24 (0.77%)
Sep 23, 2026, 8:00 AM GMT
LON:XSFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | - | 0.77% | 1 |
| Sep 22, 2026 | 31.03 | 31.03 | 30.63 | 30.63 | 30.63 | -0.20% | 1,015 |
| Sep 21, 2026 | 30.70 | 30.81 | 30.70 | 30.69 | 30.69 | -0.37% | 5,102 |
| Sep 18, 2026 | 30.98 | 30.98 | 30.98 | 30.80 | 30.80 | 0.61% | 10 |
| Sep 17, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.29% | 19 |
| Sep 16, 2026 | 30.55 | 30.56 | 30.55 | 30.53 | 30.53 | -0.88% | 250 |
| Sep 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.56% | - |
| Sep 14, 2026 | 31.24 | 31.25 | 31.24 | 30.97 | 30.97 | -1.05% | 638 |
| Sep 11, 2026 | 31.14 | 31.39 | 31.14 | 31.30 | 31.30 | 0.01% | 17,659 |
| Sep 10, 2026 | 31.56 | 31.56 | 31.28 | 31.30 | 31.30 | 0.75% | 118 |
| Sep 9, 2026 | 31.63 | 31.63 | 31.63 | 31.07 | 31.07 | -1.58% | 1,178 |
| Sep 8, 2026 | 31.60 | 31.74 | 31.60 | 31.56 | 31.56 | 0.35% | 464 |
| Sep 7, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.66% | - |
| Sep 4, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.38% | - |
| Sep 3, 2026 | 31.86 | 31.86 | 31.86 | 31.54 | 31.54 | 1.08% | 320 |
| Sep 2, 2026 | 31.01 | 31.35 | 31.00 | 31.21 | 31.21 | 0.48% | 1,230 |
| Sep 1, 2026 | 31.19 | 31.23 | 30.99 | 31.06 | 31.06 | -0.01% | 255 |
| Aug 28, 2026 | 31.11 | 31.11 | 31.11 | 31.06 | 31.06 | -0.73% | 101 |
| Aug 27, 2026 | 31.58 | 31.58 | 31.37 | 31.29 | 31.29 | -0.02% | 863 |
| Aug 26, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.46% | - |
| Aug 25, 2026 | 31.13 | 31.30 | 30.98 | 31.15 | 31.15 | 0.79% | 2,711 |
| Aug 24, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.63% | - |
| Aug 21, 2026 | 30.73 | 30.73 | 30.73 | 30.71 | 30.71 | 1.10% | 44 |
| Aug 20, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.45% | - |
| Aug 19, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.40% | - |
| Aug 18, 2026 | 30.43 | 30.45 | 30.26 | 30.12 | 30.12 | -0.07% | 27 |
| Aug 17, 2026 | 30.29 | 30.29 | 30.29 | 30.14 | 30.14 | -0.31% | 5 |
| Aug 14, 2026 | 30.10 | 30.10 | 30.10 | 30.24 | 30.24 | -0.73% | 500 |
| Aug 13, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.57% | - |
| Aug 12, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.28% | - |
| Aug 11, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.94% | - |
| Aug 10, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.20% | - |
| Aug 7, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.01% | - |
| Aug 6, 2026 | 30.57 | 30.57 | 30.56 | 30.50 | 30.50 | -0.34% | 986 |
| Aug 5, 2026 | 30.94 | 30.94 | 30.84 | 30.60 | 30.60 | -0.07% | 237 |
| Aug 4, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.40% | - |
| Aug 3, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.01% | - |
| Jul 31, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.28% | - |
| Jul 30, 2026 | 29.82 | 30.00 | 29.82 | 30.28 | 30.28 | 1.81% | 454 |
| Jul 29, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.16% | - |
| Jul 28, 2026 | 29.47 | 29.47 | 29.47 | 29.70 | 29.70 | 0.14% | 310 |
| Jul 27, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.10% | - |
| Jul 24, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.02% | - |
| Jul 23, 2026 | 29.98 | 29.98 | 29.98 | 29.63 | 29.63 | -0.24% | 67 |
| Jul 22, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.55% | - |
| Jul 21, 2026 | 29.60 | 29.65 | 29.53 | 29.86 | 29.86 | 0.39% | 1,388 |
| Jul 20, 2026 | 29.82 | 29.82 | 29.81 | 29.75 | 29.75 | -0.79% | 61 |
| Jul 17, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.35% | - |
| Jul 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.96% | - |
| Jul 15, 2026 | 29.96 | 29.96 | 29.96 | 30.11 | 30.11 | -0.49% | 1,653 |