Xtrackers MSCI USA Communication Services UCITS ETF (LON:XUCM)
London · Delayed Price · Currency is GBP · Price in USD 88.12
-1.06 (-1.19%)
Sep 23, 2026, 12:39 PM GMT
LON:XUCM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 88.33 | 88.33 | 88.21 | 88.21 | - | -1.09% | 176 |
| Sep 22, 2026 | 89.31 | 89.58 | 89.31 | 89.18 | 89.18 | 0.74% | 383 |
| Sep 21, 2026 | 86.94 | 88.43 | 86.94 | 88.53 | 88.53 | 2.32% | 6,463 |
| Sep 18, 2026 | 87.86 | 87.86 | 86.36 | 86.52 | 86.52 | -0.87% | 4,962 |
| Sep 17, 2026 | 87.86 | 88.17 | 87.19 | 87.28 | 87.28 | -1.03% | 2,160 |
| Sep 16, 2026 | 88.20 | 88.26 | 88.16 | 88.19 | 88.19 | 0.32% | 309 |
| Sep 15, 2026 | 88.10 | 88.22 | 88.05 | 87.90 | 87.90 | -0.35% | 313 |
| Sep 14, 2026 | 86.32 | 88.19 | 86.32 | 88.21 | 88.21 | 1.40% | 7,533 |
| Sep 11, 2026 | 85.98 | 87.05 | 85.95 | 86.99 | 86.99 | 1.56% | 1,259 |
| Sep 10, 2026 | 85.67 | 85.70 | 85.22 | 85.65 | 85.65 | 0.48% | 3,233 |
| Sep 9, 2026 | 85.56 | 85.94 | 85.24 | 85.24 | 85.24 | -0.50% | 374 |
| Sep 8, 2026 | 85.36 | 85.62 | 85.22 | 85.67 | 85.67 | 0.18% | 5,892 |
| Sep 7, 2026 | 85.76 | 85.86 | 85.51 | 85.52 | 85.52 | -0.49% | 1,917 |
| Sep 4, 2026 | 87.01 | 87.09 | 86.18 | 85.94 | 85.94 | -1.37% | 2,836 |
| Sep 3, 2026 | 86.23 | 87.13 | 86.01 | 87.13 | 87.13 | 1.06% | 2,666 |
| Sep 2, 2026 | 85.21 | 85.21 | 85.21 | 86.22 | 86.22 | 1.36% | 67,417 |
| Sep 1, 2026 | 84.69 | 85.06 | 84.69 | 85.06 | 85.06 | -1.60% | 121 |
| Aug 28, 2026 | 85.00 | 85.02 | 84.95 | 86.45 | 86.45 | 1.64% | 2,729 |
| Aug 27, 2026 | 85.12 | 85.12 | 84.88 | 85.05 | 85.05 | -1.16% | 611 |
| Aug 26, 2026 | 86.28 | 86.28 | 85.84 | 86.05 | 86.05 | 0.19% | 326 |
| Aug 25, 2026 | 85.47 | 85.88 | 85.45 | 85.88 | 85.88 | 0.19% | 9,949 |
| Aug 24, 2026 | 84.73 | 85.38 | 84.73 | 85.72 | 85.72 | 1.00% | 1,385 |
| Aug 21, 2026 | 84.47 | 84.87 | 84.47 | 84.87 | 84.87 | 0.95% | 116 |
| Aug 20, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -1.15% | - |
| Aug 19, 2026 | 84.18 | 85.02 | 83.72 | 85.05 | 85.05 | 1.03% | 14,716 |
| Aug 18, 2026 | 84.25 | 84.60 | 84.17 | 84.56 | 84.19 | -0.46% | 98,738 |
| Aug 17, 2026 | 86.19 | 86.19 | 84.96 | 84.96 | 84.58 | -1.13% | 1,790 |
| Aug 14, 2026 | 85.71 | 86.34 | 85.69 | 85.93 | 85.55 | 1.32% | 72,454 |
| Aug 13, 2026 | 84.19 | 84.91 | 84.16 | 84.81 | 84.44 | 1.06% | 2,972 |
| Aug 12, 2026 | 84.64 | 84.70 | 83.87 | 83.92 | 83.55 | -1.76% | 6,085 |
| Aug 11, 2026 | 85.50 | 85.68 | 84.89 | 85.42 | 85.04 | 0.38% | 115,242 |
| Aug 10, 2026 | 85.17 | 85.43 | 84.70 | 85.10 | 84.72 | -0.24% | 144,627 |
| Aug 7, 2026 | 84.55 | 85.30 | 84.08 | 85.31 | 84.93 | 0.86% | 123,173 |
| Aug 6, 2026 | 84.67 | 84.97 | 84.51 | 84.58 | 84.21 | -1.51% | 15,369 |
| Aug 5, 2026 | 86.10 | 86.71 | 85.88 | 85.88 | 85.50 | 0.34% | 194,522 |
| Aug 4, 2026 | 85.78 | 85.79 | 84.92 | 85.59 | 85.21 | -0.14% | 7,358 |
| Aug 3, 2026 | 83.35 | 84.74 | 83.35 | 85.71 | 85.33 | 4.86% | 7,472 |
| Jul 31, 2026 | 82.10 | 82.10 | 81.29 | 81.73 | 81.37 | 1.15% | 2,326 |
| Jul 30, 2026 | 82.19 | 82.19 | 80.73 | 80.80 | 80.44 | -3.13% | 5,160 |
| Jul 29, 2026 | 83.70 | 84.02 | 83.13 | 83.41 | 83.04 | -0.42% | 1,232 |
| Jul 28, 2026 | 82.23 | 83.52 | 82.21 | 83.76 | 83.39 | 1.37% | 37,886 |
| Jul 27, 2026 | 81.70 | 82.63 | 81.28 | 82.63 | 82.27 | 1.48% | 5,120 |
| Jul 24, 2026 | 80.46 | 81.20 | 80.15 | 81.43 | 81.07 | 1.55% | 4,372 |
| Jul 23, 2026 | 82.52 | 82.52 | 80.04 | 80.18 | 79.83 | -4.67% | 5,213 |
| Jul 22, 2026 | 84.14 | 84.70 | 84.11 | 84.11 | 83.74 | -0.08% | 10,693 |
| Jul 21, 2026 | 84.76 | 84.76 | 84.18 | 84.18 | 83.81 | -0.96% | 3,881 |
| Jul 20, 2026 | 84.43 | 85.00 | 84.28 | 85.00 | 84.62 | 1.04% | 675 |
| Jul 17, 2026 | 84.66 | 85.05 | 84.13 | 84.13 | 83.75 | -4.25% | 5,356 |
| Jul 16, 2026 | 87.84 | 88.47 | 87.50 | 87.86 | 87.47 | 0.27% | 4,634 |
| Jul 15, 2026 | 86.06 | 87.70 | 85.77 | 87.62 | 87.23 | 2.00% | 10,392 |