Concept Fund Solutions Plc - Db X-Trackers Usd High Yield Corporate Bond UCITS ETF (LON:XUHG)
London · Delayed Price · Currency is GBP 7.73
0.00 (-0.02%)
Last updated: Sep 22, 2026, 3:18 PM GMT
LON:XUHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.76 | 7.76 | 7.75 | 7.73 | 7.73 | -0.02% | 2 |
| Sep 21, 2026 | 7.75 | 7.78 | 7.75 | 7.74 | 7.74 | 0.23% | 96 |
| Sep 18, 2026 | 7.77 | 7.75 | 7.71 | 7.72 | 7.72 | -0.32% | 130 |
| Sep 17, 2026 | 7.75 | 7.75 | 7.75 | 7.74 | 7.74 | 0.22% | 31 |
| Sep 16, 2026 | 7.74 | 7.72 | 7.72 | 7.73 | 7.73 | 0.15% | 15 |
| Sep 15, 2026 | 7.75 | 7.75 | 7.75 | 7.71 | 7.71 | -0.06% | - |
| Sep 14, 2026 | 7.79 | 7.75 | 7.72 | 7.72 | 7.72 | -0.45% | 867 |
| Sep 11, 2026 | 7.76 | 7.76 | 7.74 | 7.75 | 7.75 | 0.05% | 6 |
| Sep 10, 2026 | 7.79 | 7.74 | 7.74 | 7.75 | 7.75 | -0.24% | 392 |
| Sep 9, 2026 | 7.80 | 7.77 | 7.77 | 7.77 | 7.77 | -0.22% | 4 |
| Sep 8, 2026 | 7.80 | 7.81 | 7.80 | 7.79 | 7.79 | -0.01% | 31 |
| Sep 7, 2026 | 7.81 | 7.81 | 7.77 | 7.79 | 7.79 | -0.04% | 1,325 |
| Sep 4, 2026 | 7.81 | 7.81 | 7.80 | 7.79 | 7.79 | -0.13% | 9 |
| Sep 3, 2026 | 7.80 | 7.82 | 7.80 | 7.80 | 7.80 | 0.16% | 62 |
| Sep 2, 2026 | 7.78 | 7.80 | 7.78 | 7.79 | 7.79 | -0.09% | 998 |
| Sep 1, 2026 | 7.86 | 7.79 | 7.79 | 7.79 | 7.79 | -0.45% | 249 |
| Aug 28, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.10% | 33 |
| Aug 27, 2026 | 7.84 | 7.84 | 7.84 | 7.82 | 7.82 | 0.16% | 8 |
| Aug 26, 2026 | 7.83 | 7.83 | 7.80 | 7.81 | 7.81 | -0.06% | 19 |
| Aug 25, 2026 | 7.82 | 7.82 | 7.80 | 7.81 | 7.81 | 0.28% | 5 |
| Aug 24, 2026 | 7.81 | 7.80 | 7.80 | 7.79 | 7.79 | 0.13% | 65,643 |
| Aug 21, 2026 | 7.80 | 7.80 | 7.80 | 7.78 | 7.78 | -0.04% | 26 |
| Aug 20, 2026 | 7.82 | 7.82 | 7.77 | 7.78 | 7.78 | -0.10% | 64 |
| Aug 19, 2026 | 7.79 | 7.80 | 7.79 | 7.79 | 7.79 | 0.28% | 2,520 |
| Aug 18, 2026 | 7.91 | 7.93 | 7.91 | 7.90 | 7.77 | -0.30% | 68,910 |
| Aug 17, 2026 | 7.95 | 7.95 | 7.93 | 7.93 | 7.79 | -0.13% | 5 |
| Aug 14, 2026 | 7.98 | 7.98 | 7.94 | 7.94 | 7.80 | -0.06% | 2,522 |
| Aug 13, 2026 | 8.16 | 8.16 | 7.94 | 7.94 | 7.81 | 0.22% | 18 |
| Aug 12, 2026 | 7.93 | 7.93 | 7.93 | 7.92 | 7.79 | 0.06% | 1,893 |
| Aug 11, 2026 | 7.90 | 7.94 | 7.90 | 7.92 | 7.79 | 0.07% | 673 |
| Aug 10, 2026 | 7.94 | 7.94 | 7.91 | 7.91 | 7.78 | -0.13% | 5 |
| Aug 7, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.79 | 0.11% | 1 |
| Aug 6, 2026 | 7.92 | 7.93 | 7.90 | 7.92 | 7.78 | 0.12% | 3,998 |
| Aug 5, 2026 | 7.94 | 7.94 | 7.94 | 7.91 | 7.77 | -0.11% | 1 |
| Aug 4, 2026 | 7.91 | 7.93 | 7.91 | 7.92 | 7.78 | 0.44% | 4,623 |
| Aug 3, 2026 | 7.68 | 7.91 | 7.68 | 7.88 | 7.75 | 0.38% | 2,243 |
| Jul 31, 2026 | 7.88 | 7.88 | 7.83 | 7.85 | 7.72 | -0.08% | 8 |
| Jul 30, 2026 | 7.87 | 7.87 | 7.87 | 7.86 | 7.72 | 0.27% | 1 |
| Jul 29, 2026 | 7.88 | 7.88 | 7.83 | 7.83 | 7.70 | -0.22% | 113 |
| Jul 28, 2026 | 7.86 | 7.86 | 7.85 | 7.85 | 7.72 | 0.10% | 9 |
| Jul 27, 2026 | 7.85 | 7.90 | 7.84 | 7.84 | 7.71 | 0.08% | 13,825 |
| Jul 24, 2026 | 7.83 | 7.85 | 7.82 | 7.84 | 7.71 | 0.04% | 7,359 |
| Jul 23, 2026 | 7.85 | 7.88 | 7.84 | 7.83 | 7.70 | -0.43% | 4,826 |
| Jul 22, 2026 | 7.88 | 7.89 | 7.88 | 7.87 | 7.74 | -0.17% | 6 |
| Jul 21, 2026 | 7.91 | 7.91 | 7.90 | 7.88 | 7.75 | -0.10% | 83 |
| Jul 20, 2026 | 7.95 | 7.95 | 7.88 | 7.89 | 7.76 | -0.04% | 18 |
| Jul 17, 2026 | 7.88 | 7.91 | 7.87 | 7.89 | 7.76 | -0.09% | 11 |
| Jul 16, 2026 | 7.95 | 7.95 | 7.92 | 7.90 | 7.77 | 0.03% | 2 |
| Jul 15, 2026 | 7.87 | 7.90 | 7.87 | 7.90 | 7.76 | 0.21% | 1,255 |
| Jul 14, 2026 | 7.89 | 7.89 | 7.88 | 7.88 | 7.75 | -0.02% | 11 |