Xtrackers MSCI USA Consumer Staples UCITS ETF 1D (XUCS) - Historical data, historical prices

United States

closing in 1h 28m

43.46500 EUR

0.21

0.49%

Last update May 4, 5:30 PM CEST

Market closed

Day range

43.46500

43.30000

43.60000

Previous close

43.25500

Open

43.41000

Access this ETF data via API

Xtrackers MSCI USA Consumer Staples UCITS ETF...

43.47

0.21

0.49%

Date	Open	High	Low	Close	% Change	Volume
May 04, 2026	43.41	43.60	43.30	43.47	0.13%	1250
Apr 30, 2026	42.75	43.48	42.57	43.26	1.19%	2247
Apr 29, 2026	42.86	42.86	42.66	42.67	-0.45%	475
Apr 28, 2026	42.55	43.18	42.53	43.11	1.30%	3621
Apr 27, 2026	42.87	42.89	42.61	42.61	-0.62%	5075
Apr 24, 2026	43.11	43.19	42.95	42.95	-0.38%	5928
Apr 23, 2026	42.35	43.03	42.35	42.90	1.30%	6206
Apr 22, 2026	42.06	42.43	42.01	42.43	0.88%	1164
Apr 21, 2026	42.11	42.15	41.98	42.01	-0.25%	1499
Apr 20, 2026	42.11	42.41	42.04	42.22	0.26%	574
Apr 17, 2026	41.67	41.93	41.52	41.75	0.19%	18731
Apr 16, 2026	41.34	41.87	41.34	41.59	0.62%	369
Apr 15, 2026	41.63	41.63	41.19	41.24	-0.94%	1052
Apr 14, 2026	41.70	41.71	41.26	41.43	-0.65%	1947
Apr 13, 2026	42.35	42.47	41.82	41.82	-1.26%	6468
Apr 10, 2026	43.13	43.14	42.37	42.45	-1.59%	2064
Apr 09, 2026	42.75	42.92	42.63	42.89	0.33%	238
Apr 08, 2026	42.32	42.42	41.64	42.39	0.17%	1064
Apr 07, 2026	43.10	43.10	42.41	42.47	-1.47%	361

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

Xtrackers MSCI USA Consumer Staples UCITS ETF 1D