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

closing in 2h 1m

42.26000 EUR

0.375

0.88%

Last update Apr 1, 5:30 PM CEST

Post-market

Day range

42.26000

42.77000

Previous close

42.63500

Open

42.77000

Access this ETF data via API

Xtrackers MSCI USA Consumer Staples UCITS ETF...

42.26

0.38

0.88%

Date	Open	High	Low	Close	% Change	Volume
Apr 01, 2026	42.77	42.77	42	42.26	-1.19%	2733
Mar 31, 2026	43.08	43.31	42.51	42.64	-1.02%	6700
Mar 30, 2026	42.51	43.32	42.51	43.32	1.91%	23564
Mar 27, 2026	42.32	42.73	42.26	42.72	0.93%	1866
Mar 26, 2026	42.31	42.64	42.24	42.49	0.43%	494
Mar 25, 2026	42.21	42.25	42.04	42.25	0.11%	190
Mar 24, 2026	41.93	42.37	41.84	42.37	1.06%	932
Mar 23, 2026	42.01	42.80	41.83	41.98	-0.07%	4408
Mar 20, 2026	42.30	42.42	42.08	42.10	-0.47%	3581
Mar 19, 2026	42.90	42.96	42.36	42.42	-1.13%	2408
Mar 18, 2026	43.89	43.89	43.17	43.17	-1.64%	3415
Mar 17, 2026	44.08	44.29	43.92	44.16	0.18%	2745
Mar 16, 2026	44.56	44.56	44.08	44.08	-1.08%	1234
Mar 13, 2026	43.96	44.34	43.95	44.33	0.85%	164
Mar 12, 2026	43.50	43.85	43.34	43.76	0.59%	204
Mar 11, 2026	43.84	43.94	43.43	43.55	-0.67%	765
Mar 10, 2026	43.78	43.88	43.50	43.88	0.23%	556
Mar 09, 2026	43.56	43.79	43.42	43.69	0.29%	1077
Mar 06, 2026	43.49	43.56	43.33	43.46	-0.06%	19225
Mar 05, 2026	44.52	44.52	43.68	43.68	-1.90%	1299
Mar 04, 2026	44.75	44.85	44.28	44.46	-0.64%	1618
Mar 03, 2026	44.93	45.11	44.54	44.58	-0.78%	2166
Mar 02, 2026	45.14	45.33	45	45	-0.30%	9254

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

Xtrackers MSCI USA Consumer Staples UCITS ETF 1D