Concept Fund Solutions Plc - Db X-Trackers Usd High Yield Corporate Bond UCITS ETF (LON:XUHY)
London · Delayed Price · Currency is GBP · Price in USD 13.05
+0.01 (0.07%)
Sep 8, 2025, 3:29 PM BST
LON:XUHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13.10 | 13.10 | 13.03 | 13.05 | 13.05 | 0.05% | 9,468 |
| Sep 5, 2025 | 12.99 | 13.07 | 12.99 | 13.04 | 13.04 | 0.23% | 3,172 |
| Sep 4, 2025 | 13.04 | 13.04 | 13.01 | 13.01 | 13.01 | 0.31% | 24,518 |
| Sep 3, 2025 | 12.96 | 12.99 | 12.93 | 12.97 | 12.97 | 0.31% | 44,403 |
| Sep 2, 2025 | 12.95 | 12.95 | 12.92 | 12.93 | 12.93 | -0.31% | 229,951 |
| Sep 1, 2025 | 12.99 | 13.07 | 12.95 | 12.97 | 12.97 | -0.15% | 55,454 |
| Aug 29, 2025 | 13.01 | 13.01 | 12.97 | 12.99 | 12.99 | -0.15% | 5,099 |
| Aug 28, 2025 | 13.07 | 13.07 | 13.00 | 13.01 | 13.01 | 0.54% | 4,776 |
| Aug 27, 2025 | 13.03 | 13.03 | 12.94 | 12.94 | 12.94 | -0.23% | 209,809 |
| Aug 26, 2025 | 12.94 | 12.99 | 12.88 | 12.97 | 12.97 | 0.31% | 15,760 |
| Aug 22, 2025 | 12.83 | 12.95 | 12.83 | 12.93 | 12.93 | 0.39% | 37,134 |
| Aug 21, 2025 | 12.96 | 12.96 | 12.85 | 12.88 | 12.88 | 0.08% | 100,681 |
| Aug 20, 2025 | 12.90 | 12.90 | 12.85 | 12.87 | 12.87 | -1.68% | 31,986 |
| Aug 19, 2025 | 13.09 | 13.09 | 13.07 | 13.09 | 12.90 | 0.08% | 9,744 |
| Aug 18, 2025 | 13.09 | 13.13 | 13.07 | 13.08 | 12.88 | - | 131,239 |
| Aug 15, 2025 | 13.14 | 13.14 | 13.07 | 13.08 | 12.89 | -0.08% | 45,005 |
| Aug 14, 2025 | 13.12 | 13.13 | 13.07 | 13.09 | 12.90 | -0.30% | 28,068 |
| Aug 13, 2025 | 13.14 | 13.14 | 13.08 | 13.13 | 12.93 | 0.46% | 421 |
| Aug 12, 2025 | 13.00 | 13.08 | 13.00 | 13.07 | 12.87 | 0.08% | 4,501 |
| Aug 11, 2025 | 13.11 | 13.11 | 13.03 | 13.06 | 12.86 | 0.31% | 107,953 |
| Aug 8, 2025 | 12.96 | 13.14 | 12.96 | 13.02 | 12.83 | -0.15% | 325 |
| Aug 7, 2025 | 13.11 | 13.11 | 13.04 | 13.04 | 12.85 | 0.08% | 98,875 |
| Aug 6, 2025 | 13.05 | 13.09 | 13.02 | 13.03 | 12.84 | -0.15% | 188,098 |
| Aug 5, 2025 | 13.10 | 13.10 | 13.00 | 13.05 | 12.86 | - | 10,621 |
| Aug 4, 2025 | 13.01 | 13.05 | 13.00 | 13.05 | 12.85 | 0.31% | 112,213 |
| Aug 1, 2025 | 13.01 | 13.04 | 12.97 | 13.01 | 12.81 | - | 8,854 |
| Jul 31, 2025 | 13.01 | 13.10 | 13.01 | 13.01 | 12.82 | -0.08% | 96,659 |
| Jul 30, 2025 | 12.96 | 13.07 | 12.96 | 13.02 | 12.82 | -0.08% | 18,101 |
| Jul 29, 2025 | 13.09 | 13.09 | 13.02 | 13.03 | 12.84 | 0.08% | 55,538 |
| Jul 28, 2025 | 13.07 | 13.08 | 13.00 | 13.02 | 12.83 | - | 368,098 |
| Jul 25, 2025 | 13.07 | 13.07 | 13.02 | 13.02 | 12.83 | - | 2,723 |
| Jul 24, 2025 | 13.10 | 13.10 | 13.01 | 13.02 | 12.83 | - | 25,877 |
| Jul 23, 2025 | 12.97 | 13.08 | 12.97 | 13.02 | 12.82 | -0.08% | 11,463 |
| Jul 22, 2025 | 13.01 | 13.05 | 12.96 | 13.03 | 12.83 | 0.15% | 7,161 |
| Jul 21, 2025 | 13.10 | 13.10 | 12.93 | 13.01 | 12.82 | 0.31% | 2,055 |
| Jul 18, 2025 | 12.91 | 12.98 | 12.91 | 12.97 | 12.78 | -0.08% | 12,020 |
| Jul 17, 2025 | 13.00 | 13.00 | 12.92 | 12.98 | 12.78 | 0.39% | 1,445 |
| Jul 16, 2025 | 12.97 | 12.97 | 12.86 | 12.93 | 12.74 | - | 26,964 |
| Jul 15, 2025 | 13.02 | 13.02 | 12.93 | 12.93 | 12.73 | -0.15% | 40,619 |
| Jul 14, 2025 | 12.97 | 12.97 | 12.93 | 12.95 | 12.75 | 0.08% | 68,106 |
| Jul 11, 2025 | 12.88 | 12.95 | 12.88 | 12.94 | 12.74 | -0.23% | 90,454 |
| Jul 10, 2025 | 12.97 | 12.98 | 12.96 | 12.97 | 12.78 | - | 153,903 |
| Jul 9, 2025 | 12.94 | 12.97 | 12.92 | 12.97 | 12.78 | 0.15% | 71,723 |
| Jul 8, 2025 | 13.01 | 13.01 | 12.93 | 12.95 | 12.75 | -0.23% | 27,291 |
| Jul 7, 2025 | 12.93 | 13.01 | 12.93 | 12.98 | 12.78 | - | 156,539 |
| Jul 4, 2025 | 13.02 | 13.02 | 12.98 | 12.98 | 12.79 | -0.15% | 1,007 |
| Jul 3, 2025 | 13.01 | 13.09 | 13.00 | 13.00 | 12.81 | - | 26,464 |
| Jul 2, 2025 | 13.08 | 13.08 | 12.96 | 13.00 | 12.81 | 0.23% | 303,576 |
| Jul 1, 2025 | 13.07 | 13.07 | 12.96 | 12.97 | 12.78 | -0.15% | 14,092 |
| Jun 30, 2025 | 12.90 | 13.00 | 12.90 | 12.99 | 12.79 | 0.31% | 274,316 |