Xtrackers S&P 500 Scored & Screened UCITS ETF (LON:XZSS)
London · Delayed Price · Currency is GBP 53.47
+0.25 (0.47%)
Last updated: Sep 22, 2026, 9:43 AM GMT
LON:XZSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0.47% | 1 |
| Sep 21, 2026 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 1.22% | - |
| Sep 18, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.17% | - |
| Sep 17, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.83% | - |
| Sep 16, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.61% | - |
| Sep 15, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | -0.35% | - |
| Sep 14, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | -0.47% | - |
| Sep 11, 2026 | 52.26 | 52.26 | 52.26 | 52.34 | 52.34 | 0.75% | 36 |
| Sep 10, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -0.64% | - |
| Sep 9, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -0.90% | - |
| Sep 8, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.42% | - |
| Sep 7, 2026 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.34% | - |
| Sep 4, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | 0.04% | - |
| Sep 3, 2026 | 52.93 | 52.93 | 52.93 | 53.15 | 53.15 | 0.57% | 74 |
| Sep 2, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.69% | - |
| Sep 1, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -1.53% | - |
| Aug 28, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.58% | - |
| Aug 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.77% | - |
| Aug 26, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.29% | - |
| Aug 25, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.42% | - |
| Aug 24, 2026 | 52.42 | 52.42 | 52.42 | 52.22 | 52.22 | -0.51% | 11 |
| Aug 21, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.12% | - |
| Aug 20, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.85% | - |
| Aug 19, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.10% | - |
| Aug 18, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -1.08% | - |
| Aug 17, 2026 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.02% | - |
| Aug 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.22% | - |
| Aug 13, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.56% | - |
| Aug 12, 2026 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.38% | - |
| Aug 11, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - | - |
| Aug 10, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.32% | - |
| Aug 7, 2026 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.17% | - |
| Aug 6, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.34% | - |
| Aug 5, 2026 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.66% | - |
| Aug 4, 2026 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 1.61% | - |
| Aug 3, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 2.20% | - |
| Jul 31, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.98% | - |
| Jul 30, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.44% | - |
| Jul 29, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.83% | - |
| Jul 28, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.62% | - |
| Jul 27, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.63% | - |
| Jul 24, 2026 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.56% | - |
| Jul 23, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -1.22% | - |
| Jul 22, 2026 | 51.27 | 51.27 | 51.27 | 51.58 | 51.58 | 0.40% | 11 |
| Jul 21, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.41% | - |
| Jul 20, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.49% | - |
| Jul 17, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -1.05% | - |
| Jul 16, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.17% | - |
| Jul 15, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.80% | - |
| Jul 14, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.12% | - |