Xtrackers MSCI USA Banks UCITS ETF (LON:XUFB)
London · Delayed Price · Currency is GBP · Price in GBX 2,856.00
+16.25 (0.57%)
Sep 23, 2026, 4:35 PM GMT
LON:XUFB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,869.50 | 2,872.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.57% | 629 |
| Sep 22, 2026 | 2,932.00 | 2,940.50 | 2,853.00 | 2,839.75 | 2,839.75 | -2.76% | 2,956 |
| Sep 21, 2026 | 2,916.00 | 2,923.50 | 2,916.50 | 2,920.50 | 2,920.50 | 0.62% | 18,156 |
| Sep 18, 2026 | 2,922.00 | 2,920.50 | 2,901.50 | 2,902.50 | 2,902.50 | -0.77% | 49,171 |
| Sep 17, 2026 | 2,932.50 | 2,928.50 | 2,891.00 | 2,925.00 | 2,925.00 | -0.24% | 29,382 |
| Sep 16, 2026 | 2,976.00 | 2,974.50 | 2,932.00 | 2,932.00 | 2,932.00 | -0.14% | 1,077 |
| Sep 15, 2026 | 2,945.50 | 2,984.00 | 2,931.00 | 2,936.00 | 2,936.00 | -1.34% | 8,555 |
| Sep 14, 2026 | 3,026.50 | 3,029.50 | 2,977.00 | 2,975.75 | 2,975.75 | -0.93% | 6,887 |
| Sep 11, 2026 | 3,009.50 | 3,036.50 | 2,990.50 | 3,003.75 | 3,003.75 | 0.73% | 8,348 |
| Sep 10, 2026 | 2,996.50 | 3,004.00 | 2,980.00 | 2,982.00 | 2,982.00 | -0.15% | 1,398 |
| Sep 9, 2026 | 2,975.50 | 2,990.01 | 2,941.00 | 2,986.50 | 2,986.50 | -0.35% | 9,359 |
| Sep 8, 2026 | 2,988.00 | 2,997.00 | 2,978.50 | 2,997.00 | 2,997.00 | -0.07% | 8,539 |
| Sep 7, 2026 | 2,990.00 | 3,010.00 | 2,994.00 | 2,999.00 | 2,999.00 | 0.27% | 9,153 |
| Sep 4, 2026 | 3,013.50 | 3,026.00 | 2,996.06 | 2,991.00 | 2,991.00 | -0.85% | 6,480 |
| Sep 3, 2026 | 2,989.50 | 3,025.00 | 2,989.00 | 3,016.75 | 3,016.75 | 0.58% | 1,525 |
| Sep 2, 2026 | 2,956.50 | 3,018.50 | 2,955.00 | 2,999.25 | 2,999.25 | 1.43% | 1,841 |
| Sep 1, 2026 | 2,948.50 | 2,970.50 | 2,935.50 | 2,957.00 | 2,957.00 | -0.03% | 8,737 |
| Aug 28, 2026 | 2,932.00 | 2,966.50 | 2,928.50 | 2,958.00 | 2,958.00 | 0.89% | 1,696 |
| Aug 27, 2026 | 2,949.00 | 2,946.50 | 2,925.50 | 2,932.00 | 2,932.00 | -0.54% | 2,197 |
| Aug 26, 2026 | 2,944.50 | 2,951.59 | 2,932.50 | 2,948.00 | 2,948.00 | 0.86% | 381 |
| Aug 25, 2026 | 2,941.50 | 2,948.66 | 2,911.50 | 2,922.75 | 2,922.75 | -0.37% | 1,793 |
| Aug 24, 2026 | 2,920.50 | 2,927.50 | 2,920.50 | 2,933.75 | 2,933.75 | 0.67% | 34,405 |
| Aug 21, 2026 | 2,905.00 | 2,914.50 | 2,897.00 | 2,914.25 | 2,914.25 | -0.67% | 101,274 |
| Aug 20, 2026 | 2,962.50 | 2,955.50 | 2,934.00 | 2,934.00 | 2,934.00 | -1.39% | 4,911 |
| Aug 19, 2026 | 3,049.00 | 3,049.00 | 2,975.50 | 2,975.50 | 2,975.50 | -1.79% | 1,927 |
| Aug 18, 2026 | 3,071.90 | 3,075.00 | 3,053.50 | 3,055.00 | 3,029.86 | -1.08% | 1,533 |
| Aug 17, 2026 | 3,078.50 | 3,118.00 | 3,078.50 | 3,088.50 | 3,063.08 | -0.11% | 768 |
| Aug 14, 2026 | 3,072.50 | 3,096.00 | 3,071.50 | 3,091.75 | 3,066.31 | 0.28% | 937 |
| Aug 13, 2026 | 3,116.00 | 3,120.00 | 3,081.00 | 3,083.00 | 3,057.63 | -0.23% | 3,110 |
| Aug 12, 2026 | 3,060.00 | 3,090.00 | 3,053.50 | 3,090.00 | 3,064.57 | 0.95% | 1,510 |
| Aug 11, 2026 | 3,055.00 | 3,076.00 | 3,040.50 | 3,061.00 | 3,035.81 | 0.33% | 3,055 |
| Aug 10, 2026 | 3,039.50 | 3,051.00 | 3,016.50 | 3,051.00 | 3,025.89 | 0.71% | 24,750 |
| Aug 7, 2026 | 3,041.00 | 3,051.00 | 3,009.50 | 3,029.50 | 3,004.57 | -0.46% | 10,833 |
| Aug 6, 2026 | 3,087.00 | 3,108.00 | 3,043.50 | 3,043.50 | 3,018.45 | -1.15% | 6,590 |
| Aug 5, 2026 | 3,068.00 | 3,091.10 | 3,059.00 | 3,079.00 | 3,053.66 | -0.31% | 491 |
| Aug 4, 2026 | 3,033.00 | 3,090.71 | 3,016.50 | 3,088.50 | 3,063.08 | 2.45% | 1,800 |
| Aug 3, 2026 | 3,013.50 | 3,031.50 | 2,993.00 | 3,014.50 | 2,989.69 | 0.20% | 19,237 |
| Jul 31, 2026 | 3,000.50 | 3,018.50 | 2,984.50 | 3,008.50 | 2,983.74 | 1.45% | 11,017 |
| Jul 30, 2026 | 2,971.00 | 2,994.50 | 2,957.50 | 2,965.50 | 2,941.10 | -2.10% | 3,991 |
| Jul 29, 2026 | 3,090.00 | 3,090.50 | 3,008.35 | 3,029.00 | 3,004.07 | -1.03% | 4,633 |
| Jul 28, 2026 | 3,058.00 | 3,083.50 | 3,054.00 | 3,060.50 | 3,035.31 | 0.06% | 3,246 |
| Jul 27, 2026 | 3,062.00 | 3,078.50 | 3,050.50 | 3,058.75 | 3,033.58 | 0.61% | 6,129 |
| Jul 24, 2026 | 3,032.00 | 3,033.50 | 3,014.00 | 3,040.25 | 3,015.23 | 1.33% | 1,637 |
| Jul 23, 2026 | 3,012.00 | 3,024.00 | 2,993.50 | 3,000.25 | 2,975.56 | -0.60% | 874 |
| Jul 22, 2026 | 3,001.50 | 3,014.00 | 2,992.00 | 3,018.25 | 2,993.41 | 1.00% | 3,879 |
| Jul 21, 2026 | 2,956.00 | 2,993.50 | 2,949.00 | 2,988.50 | 2,963.91 | 0.63% | 34,331 |
| Jul 20, 2026 | 2,971.50 | 2,980.50 | 2,957.00 | 2,969.75 | 2,945.31 | -1.17% | 1,819 |
| Jul 17, 2026 | 3,004.50 | 3,011.00 | 2,960.00 | 3,005.00 | 2,980.27 | -0.02% | 4,275 |
| Jul 16, 2026 | 2,984.50 | 3,017.00 | 2,976.95 | 3,005.50 | 2,980.77 | 0.43% | 17,660 |
| Jul 15, 2026 | 2,969.50 | 3,017.50 | 2,961.00 | 2,992.50 | 2,967.87 | 0.40% | 34,220 |