Concept Fund Solutions Plc - Db X-Trackers Usd High Yield Corporate Bond UCITS ETF (LON:XUHA)
London · Delayed Price · Currency is GBP · Price in USD 10.42
+0.03 (0.31%)
At close: Mar 31, 2026
LON:XUHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | - | 0.81% | - |
| Mar 31, 2026 | 10.42 | 10.44 | 10.38 | 10.42 | 10.42 | 0.31% | 305,625 |
| Mar 30, 2026 | 10.40 | 10.40 | 10.36 | 10.38 | 10.38 | 0.54% | 11,860 |
| Mar 27, 2026 | 10.38 | 10.38 | 10.33 | 10.33 | 10.33 | -0.94% | 6,193 |
| Mar 26, 2026 | 10.46 | 10.46 | 10.36 | 10.43 | 10.43 | -0.34% | 1,655 |
| Mar 25, 2026 | 10.44 | 10.47 | 10.44 | 10.46 | 10.46 | 0.29% | 20,059 |
| Mar 24, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.11% | 200 |
| Mar 23, 2026 | 10.47 | 10.47 | 10.45 | 10.42 | 10.42 | 0.08% | 12,513 |
| Mar 20, 2026 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | -0.19% | 7,629 |
| Mar 19, 2026 | 10.43 | 10.43 | 10.41 | 10.43 | 10.43 | -0.40% | 5,756 |
| Mar 18, 2026 | 10.51 | 10.52 | 10.47 | 10.48 | 10.48 | -0.09% | 100,304 |
| Mar 17, 2026 | 10.45 | 10.50 | 10.45 | 10.48 | 10.48 | 0.27% | 23,055 |
| Mar 16, 2026 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 0.26% | 6,894 |
| Mar 13, 2026 | 10.44 | 10.46 | 10.39 | 10.43 | 10.43 | -0.48% | 2,769 |
| Mar 12, 2026 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | -0.32% | 53,094 |
| Mar 11, 2026 | 10.52 | 10.52 | 10.52 | 10.51 | 10.51 | -0.49% | 50 |
| Mar 10, 2026 | 10.55 | 10.57 | 10.55 | 10.57 | 10.57 | 0.64% | 9,467 |
| Mar 9, 2026 | 10.51 | 10.51 | 10.43 | 10.50 | 10.50 | -0.11% | 9,517 |
| Mar 6, 2026 | 10.61 | 10.61 | 10.50 | 10.51 | 10.51 | -0.06% | 11,482 |
| Mar 5, 2026 | 10.58 | 10.58 | 10.52 | 10.52 | 10.52 | -0.58% | 166,641 |
| Mar 4, 2026 | 10.49 | 10.59 | 10.49 | 10.58 | 10.58 | 0.83% | 4,923 |
| Mar 3, 2026 | 10.54 | 10.55 | 10.49 | 10.49 | 10.49 | -0.96% | 18,444 |
| Mar 2, 2026 | 10.58 | 10.59 | 10.57 | 10.59 | 10.59 | 0.10% | 45,410 |
| Feb 27, 2026 | 10.57 | 10.57 | 10.57 | 10.58 | 10.58 | -0.07% | 3,236 |
| Feb 26, 2026 | 10.61 | 10.61 | 10.60 | 10.59 | 10.59 | - | 166,246 |
| Feb 25, 2026 | 10.60 | 10.60 | 10.60 | 10.59 | 10.59 | -0.02% | 9 |
| Feb 24, 2026 | 10.60 | 10.60 | 10.56 | 10.59 | 10.59 | -0.05% | 21,028 |
| Feb 23, 2026 | 10.60 | 10.61 | 10.59 | 10.60 | 10.60 | -0.08% | 3,006 |
| Feb 20, 2026 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | 0.15% | 6,087 |
| Feb 19, 2026 | 10.60 | 10.60 | 10.60 | 10.59 | 10.59 | -0.10% | 4,141 |
| Feb 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.16% | 1,436 |
| Feb 17, 2026 | 10.58 | 10.59 | 10.57 | 10.58 | 10.58 | -0.04% | 7,548 |
| Feb 16, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.03% | - |
| Feb 13, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.05% | 173 |
| Feb 12, 2026 | 10.59 | 10.59 | 10.57 | 10.58 | 10.58 | 0.03% | 24,592 |
| Feb 11, 2026 | 10.58 | 10.60 | 10.58 | 10.58 | 10.58 | -0.25% | 3,905 |
| Feb 10, 2026 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | 0.16% | 27,787 |
| Feb 9, 2026 | 10.57 | 10.60 | 10.57 | 10.59 | 10.59 | 0.24% | 60,734 |
| Feb 6, 2026 | 10.57 | 10.59 | 10.57 | 10.56 | 10.56 | 0.22% | 10,354 |
| Feb 5, 2026 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -0.50% | 17,198 |
| Feb 4, 2026 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 0.35% | 39,655 |
| Feb 3, 2026 | 10.58 | 10.58 | 10.58 | 10.56 | 10.56 | -0.14% | 1,271 |
| Feb 2, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.24% | 22,106 |
| Jan 30, 2026 | 10.56 | 10.56 | 10.56 | 10.55 | 10.55 | -0.02% | 30,952 |
| Jan 29, 2026 | 10.57 | 10.57 | 10.54 | 10.55 | 10.55 | -0.07% | 11,080 |
| Jan 28, 2026 | 10.58 | 10.58 | 10.58 | 10.56 | 10.56 | -0.13% | 10 |
| Jan 27, 2026 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | 0.02% | 20,853 |
| Jan 26, 2026 | 10.58 | 10.58 | 10.58 | 10.57 | 10.57 | -0.06% | 100 |
| Jan 23, 2026 | 10.58 | 10.58 | 10.55 | 10.57 | 10.57 | -0.01% | 7,017 |
| Jan 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.14% | - |