Xtrackers MSCI USA Communication Services UCITS ETF (LON:XUCN)
London · Delayed Price · Currency is GBP · Price in GBX 6,684.00
+62.50 (0.94%)
At close: Sep 22, 2026
LON:XUCN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,691.00 | 6,710.00 | 6,690.00 | 6,684.00 | 6,684.00 | 0.94% | 371 |
| Sep 21, 2026 | 6,498.00 | 6,569.00 | 6,498.00 | 6,621.50 | 6,621.50 | 2.37% | 1,284 |
| Sep 18, 2026 | 6,526.00 | 6,552.47 | 6,474.00 | 6,468.00 | 6,468.00 | -1.06% | 382 |
| Sep 17, 2026 | 6,537.00 | 6,537.00 | 6,537.00 | 6,537.00 | 6,537.00 | -0.31% | - |
| Sep 16, 2026 | 6,556.00 | 6,556.00 | 6,556.00 | 6,557.00 | 6,557.00 | 0.63% | 9 |
| Sep 15, 2026 | 6,516.00 | 6,516.00 | 6,516.00 | 6,516.00 | 6,516.00 | -0.41% | - |
| Sep 14, 2026 | 6,398.00 | 6,407.00 | 6,398.00 | 6,542.50 | 6,542.50 | 1.62% | 916 |
| Sep 11, 2026 | 6,363.00 | 6,363.00 | 6,363.00 | 6,438.00 | 6,438.00 | 1.68% | 83 |
| Sep 10, 2026 | 6,317.66 | 6,317.66 | 6,317.66 | 6,331.50 | 6,331.50 | 0.66% | 3 |
| Sep 9, 2026 | 6,304.03 | 6,304.03 | 6,304.03 | 6,290.00 | 6,290.00 | -0.55% | 28 |
| Sep 8, 2026 | 6,307.00 | 6,307.00 | 6,307.00 | 6,324.50 | 6,324.50 | 0.16% | 81 |
| Sep 7, 2026 | 6,323.00 | 6,323.00 | 6,316.00 | 6,314.50 | 6,314.50 | -0.68% | 226 |
| Sep 4, 2026 | 6,428.00 | 6,429.00 | 6,402.00 | 6,358.00 | 6,358.00 | -1.23% | 363 |
| Sep 3, 2026 | 6,350.00 | 6,350.00 | 6,350.00 | 6,437.50 | 6,437.50 | 0.89% | 616 |
| Sep 2, 2026 | 6,279.00 | 6,282.00 | 6,279.00 | 6,380.50 | 6,380.50 | 1.45% | 168 |
| Sep 1, 2026 | 6,264.00 | 6,266.00 | 6,264.00 | 6,289.00 | 6,289.00 | -1.40% | 168 |
| Aug 28, 2026 | 6,378.00 | 6,378.00 | 6,378.00 | 6,378.00 | 6,378.00 | 1.94% | - |
| Aug 27, 2026 | 6,256.50 | 6,256.50 | 6,256.50 | 6,256.50 | 6,256.50 | -1.15% | - |
| Aug 26, 2026 | 6,329.50 | 6,329.50 | 6,329.50 | 6,329.50 | 6,329.50 | 0.52% | - |
| Aug 25, 2026 | 6,289.00 | 6,289.00 | 6,289.00 | 6,297.00 | 6,297.00 | 0.21% | 84 |
| Aug 24, 2026 | 6,212.00 | 6,218.00 | 6,212.00 | 6,283.50 | 6,283.50 | 0.93% | 255 |
| Aug 21, 2026 | 6,225.50 | 6,225.50 | 6,225.50 | 6,225.50 | 6,225.50 | 1.07% | - |
| Aug 20, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,159.50 | 6,159.50 | -1.45% | 85 |
| Aug 19, 2026 | 6,207.00 | 6,207.00 | 6,207.00 | 6,250.00 | 6,250.00 | 0.35% | 1,687 |
| Aug 18, 2026 | 6,255.50 | 6,255.50 | 6,255.50 | 6,255.50 | 6,227.91 | -0.17% | - |
| Aug 17, 2026 | 6,350.00 | 6,350.00 | 6,325.00 | 6,266.00 | 6,238.37 | -1.17% | 1,951 |
| Aug 14, 2026 | 6,349.00 | 6,349.00 | 6,345.00 | 6,340.00 | 6,312.04 | 0.92% | 234 |
| Aug 13, 2026 | 6,282.50 | 6,282.50 | 6,282.50 | 6,282.50 | 6,254.80 | 1.12% | - |
| Aug 12, 2026 | 6,260.00 | 6,260.00 | 6,260.00 | 6,213.00 | 6,185.60 | -1.90% | 45 |
| Aug 11, 2026 | 6,340.00 | 6,348.00 | 6,329.00 | 6,333.50 | 6,305.57 | 0.62% | 766 |
| Aug 10, 2026 | 6,302.00 | 6,302.00 | 6,300.00 | 6,294.50 | 6,266.74 | -0.40% | 150 |
| Aug 7, 2026 | 6,286.00 | 6,303.00 | 6,262.00 | 6,320.00 | 6,292.13 | 0.45% | 1,125 |
| Aug 6, 2026 | 6,287.71 | 6,287.71 | 6,277.10 | 6,291.50 | 6,263.76 | -1.38% | 9 |
| Aug 5, 2026 | 6,410.00 | 6,452.00 | 6,407.00 | 6,379.50 | 6,351.37 | 0.28% | 493 |
| Aug 4, 2026 | 6,321.00 | 6,321.00 | 6,321.00 | 6,361.50 | 6,333.45 | -0.34% | 83 |
| Aug 3, 2026 | 6,227.00 | 6,357.04 | 6,220.00 | 6,383.50 | 6,355.35 | 5.14% | 1,132 |
| Jul 31, 2026 | 6,086.00 | 6,097.00 | 6,054.00 | 6,071.50 | 6,044.73 | 1.19% | 1,509 |
| Jul 30, 2026 | 6,089.00 | 6,089.00 | 6,028.54 | 6,000.00 | 5,973.54 | -4.39% | 75 |
| Jul 29, 2026 | 6,311.00 | 6,314.00 | 6,310.00 | 6,275.50 | 6,247.83 | -0.25% | 672 |
| Jul 28, 2026 | 6,206.00 | 6,206.00 | 6,206.00 | 6,291.50 | 6,263.76 | 1.30% | 86 |
| Jul 27, 2026 | 6,135.00 | 6,144.00 | 6,134.00 | 6,210.50 | 6,183.11 | 1.73% | 522 |
| Jul 24, 2026 | 6,042.00 | 6,067.79 | 6,030.00 | 6,105.00 | 6,078.08 | 1.45% | 531 |
| Jul 23, 2026 | 6,156.00 | 6,156.00 | 6,116.00 | 6,018.00 | 5,991.46 | -4.40% | 220 |
| Jul 22, 2026 | 6,322.00 | 6,322.00 | 6,322.00 | 6,295.00 | 6,267.24 | 0.14% | 84 |
| Jul 21, 2026 | 6,296.00 | 6,296.00 | 6,287.00 | 6,286.00 | 6,258.28 | -0.69% | 1,580 |
| Jul 20, 2026 | 6,263.00 | 6,263.00 | 6,263.00 | 6,329.50 | 6,301.59 | 1.22% | 5 |
| Jul 17, 2026 | 6,309.00 | 6,328.00 | 6,278.00 | 6,253.50 | 6,225.92 | -4.04% | 719 |
| Jul 16, 2026 | 6,529.00 | 6,529.00 | 6,508.00 | 6,517.00 | 6,488.26 | 0.30% | 98 |
| Jul 15, 2026 | 6,412.00 | 6,444.00 | 6,409.00 | 6,497.50 | 6,468.85 | 1.21% | 2,892 |
| Jul 14, 2026 | 6,370.00 | 6,403.00 | 6,353.00 | 6,420.00 | 6,391.69 | -0.34% | 300 |