Xtrackers USD High Yield Corporate Bond Screened UCITS ETF (LON:XZ2G)
London · Delayed Price · Currency is GBP 8.36
+0.02 (0.26%)
Last updated: Aug 24, 2026, 9:39 AM GMT
LON:XZ2G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.35 | -0.02% | - |
| Sep 21, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.26% | - |
| Sep 18, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.32% | - |
| Sep 17, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.05% | - |
| Sep 16, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.21% | - |
| Sep 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.06% | - |
| Sep 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.23% | - |
| Sep 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.04% | - |
| Sep 10, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.27% | - |
| Sep 9, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.31% | - |
| Sep 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.16% | - |
| Sep 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.02% | - |
| Sep 4, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.40 | -0.33% | - |
| Sep 3, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.09% | - |
| Sep 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.03% | - |
| Sep 1, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.21% | - |
| Aug 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.44 | -0.14% | - |
| Aug 27, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.12% | - |
| Aug 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.01% | - |
| Aug 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.27% | - |
| Aug 24, 2026 | 8.43 | 8.43 | 8.43 | 8.42 | 8.42 | 0.11% | 5 |
| Aug 21, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.41 | 0.03% | - |
| Aug 20, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.24% | - |
| Aug 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.40% | - |
| Aug 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.26% | - |
| Aug 17, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.04% | - |
| Aug 14, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.42 | -0.10% | - |
| Aug 13, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | - |
| Aug 12, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.18% | - |
| Aug 11, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.03% | - |
| Aug 10, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.25% | - |
| Aug 7, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.34% | - |
| Aug 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.04% | - |
| Aug 5, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.28% | - |
| Aug 4, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.44% | - |
| Aug 3, 2026 | 8.42 | 8.42 | 8.42 | 8.39 | 8.39 | 0.55% | 5,000 |
| Jul 31, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.27% | - |
| Jul 30, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.40% | - |
| Jul 29, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.33% | - |
| Jul 28, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.36 | 0.21% | - |
| Jul 27, 2026 | 8.36 | 8.36 | 8.36 | 8.35 | 8.35 | 0.08% | 32,000 |
| Jul 24, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.16% | - |
| Jul 23, 2026 | 8.38 | 8.38 | 8.38 | 8.33 | 8.33 | -0.53% | 21 |
| Jul 22, 2026 | 8.39 | 8.39 | 8.39 | 8.37 | 8.37 | -0.13% | 5 |
| Jul 21, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.04% | - |
| Jul 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.02% | - |
| Jul 17, 2026 | 8.38 | 8.38 | 8.38 | 8.39 | 8.39 | -0.18% | 280 |
| Jul 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.02% | - |
| Jul 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.13% | - |
| Jul 14, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.16% | - |