Xtrackers CSI 500 Swap UCITS ETF (XCSI) - Historical data, historical prices

United States

opens in 9h 26m

56.53500 USD

1.80%

Last update Jun 12, 4:19 PM BST

Market closed

Day range

56.53500

56.22000

57.25

Previous close

55.53500

Open

56.22000

Access this ETF data via API

Xtrackers CSI 500 Swap UCITS ETF

56.54

1.80%

Date	Open	High	Low	Close	% Change	Volume
Jun 12, 2026	56.22	57.25	56.22	56.54	0.56%	775
Jun 11, 2026	55.38	55.54	55.38	55.54	0.28%	342
Jun 10, 2026	55.71	55.71	55.22	55.43	-0.50%	2181
Jun 09, 2026	56.70	57.60	56.08	56.08	-1.09%	2225
Jun 08, 2026	55.42	55.76	54.83	55.42	-0.01%	4100
Jun 05, 2026	57.01	57.44	56.29	56.29	-1.26%	5364
Jun 04, 2026	57.71	57.82	57.55	57.63	-0.15%	394
Jun 03, 2026	57.80	57.80	57.45	57.57	-0.41%	291
Jun 02, 2026	57.63	57.63	57.18	57.18	-0.78%	1877
Jun 01, 2026	56.79	57.86	56.68	56.84	0.08%	2660
May 29, 2026	57.52	57.79	57.47	57.75	0.39%	641
May 28, 2026	58.76	59.62	58.74	58.96	0.34%	263
May 27, 2026	58.46	58.60	58.41	58.60	0.24%	134735
May 26, 2026	59.39	60.24	59.12	59.15	-0.40%	3310
May 22, 2026	58.38	58.41	58.37	58.37	-0.03%	30907
May 21, 2026	57.86	57.86	57.55	57.72	-0.25%	1417
May 20, 2026	59.12	59.21	59.12	59.21	0.14%	90
May 19, 2026	59.16	59.59	58.40	58.40	-1.29%	1220
May 18, 2026	58.70	59.19	58.66	58.79	0.15%	936
May 15, 2026	58.33	59.33	58.31	58.55	0.38%	2329

Access /time_series data via our API — starting from the Basic plan and above.