Market data

Select a section

XTrackers (IE) Public Limited Company X USA Minimum Volatility

(XMVU)
Sector: n/a
$57.22
$0.40 0.70
Last updated: 16:59:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $57.14 $57.22 $57.14 $57.22 19
16/01/2025 $56.58 $56.82 $56.53 $56.49 460
15/01/2025 $56.75 $56.75 $56.49 $56.49 2,886
14/01/2025 $55.92 $56.15 $55.92 $56.05 240
13/01/2025 $55.98 $55.84 $55.37 $55.76 0
10/01/2025 $55.98 $56.41 $55.70 $55.76 0
09/01/2025 $55.98 $56.49 $55.98 $56.36 16,061
08/01/2025 $56.07 $56.25 $56.07 $56.24 230
07/01/2025 $56.34 $56.42 $55.85 $56.42 0
06/01/2025 $56.34 $56.83 $56.42 $56.60 0
03/01/2025 $56.34 $56.57 $56.33 $56.56 2,237
02/01/2025 $56.77 $56.82 $56.33 $56.47 0
01/01/2025 $56.77 $56.51 $56.18 $56.40 0
31/12/2024 $56.77 $56.51 $56.18 $56.40 0
30/12/2024 $56.77 $56.95 $55.83 $56.27 0
27/12/2024 $56.77 $57.20 $56.73 $56.88 0
26/12/2024 $56.77 $56.81 $56.40 $56.72 0
25/12/2024 $56.77 $56.81 $56.40 $56.72 0
24/12/2024 $56.77 $56.81 $56.40 $56.72 0
23/12/2024 $56.77 $56.77 $56.40 $56.40 513
20/12/2024 $56.09 $56.85 $56.09 $56.85 4,926
19/12/2024 $57.50 $57.41 $56.16 $56.46 0
18/12/2024 $57.50 $57.56 $57.20 $57.40 0
17/12/2024 $57.50 $57.60 $57.50 $57.52 1,431
16/12/2024 $58.05 $58.05 $57.97 $57.97 3
13/12/2024 $58.14 $58.14 $57.95 $58.10 634
12/12/2024 $59.74 $58.38 $58.01 $58.35 0
11/12/2024 $59.74 $58.57 $58.29 $58.33 0
10/12/2024 $59.74 $58.86 $58.23 $58.57 0
09/12/2024 $59.74 $59.22 $58.83 $58.86 0
06/12/2024 $59.74 $59.49 $59.11 $59.22 0
05/12/2024 $59.74 $59.53 $59.19 $59.37 0
04/12/2024 $59.74 $59.48 $59.14 $59.44 0
03/12/2024 $59.74 $59.58 $59.23 $59.33 0
02/12/2024 $59.74 $59.74 $59.48 $59.48 85
29/11/2024 $59.69 $59.88 $59.63 $59.81 0
28/11/2024 $59.69 $59.79 $59.69 $59.79 214
27/11/2024 $59.94 $59.94 $59.84 $59.84 8
26/11/2024 $58.92 $59.47 $59.13 $59.45 0
25/11/2024 $58.92 $59.24 $59.23 $59.23 1
22/11/2024 $58.92 $59.10 $58.92 $58.62 1,369
21/11/2024 $58.12 $58.62 $58.12 $57.67 580
20/11/2024 $57.61 $57.86 $57.67 $57.67 6
19/11/2024 $57.61 $57.73 $57.41 $57.73 5,463
18/11/2024 $57.60 $57.84 $57.56 $57.83 690
15/11/2024 $58.07 $58.07 $57.79 $58.61 234
14/11/2024 $59.16 $59.04 $58.54 $58.61 0
13/11/2024 $59.16 $58.97 $58.34 $58.92 0
12/11/2024 $59.16 $59.47 $58.89 $58.93 0
11/11/2024 $59.16 $59.32 $59.16 $59.24 250
08/11/2024 $58.62 $59.08 $58.62 $59.08 12
07/11/2024 $56.85 $58.74 $58.29 $58.55 0
06/11/2024 $56.85 $58.61 $57.12 $58.28 0
05/11/2024 $56.85 $57.23 $56.83 $57.12 0
04/11/2024 $56.85 $57.11 $56.77 $56.85 0
01/11/2024 $56.85 $57.14 $56.84 $57.10 4,072
31/10/2024 $57.32 $57.32 $57.19 $57.19 243
30/10/2024 $58.12 $57.69 $57.32 $57.49 0
29/10/2024 $58.12 $57.80 $57.69 $57.69 2
28/10/2024 $58.12 $57.87 $57.59 $57.66 0
25/10/2024 $58.12 $58.15 $57.81 $57.85 0
24/10/2024 $58.12 $58.57 $57.98 $58.03 462
23/10/2024 $58.36 $58.30 $57.97 $58.03 0
22/10/2024 $58.36 $58.36 $58.17 $58.17 472
21/10/2024 $58.76 $58.77 $58.31 $58.31 22
18/10/2024 $58.54 $58.73 $58.54 $58.71 231
17/10/2024 $58.55 $58.71 $58.55 $58.71 690
16/10/2024 $58.20 $58.70 $58.22 $58.46 0
15/10/2024 $58.20 $58.70 $58.67 $58.69 2
14/10/2024 $58.20 $58.38 $58.17 $58.38 241
11/10/2024 $57.35 $58.14 $57.71 $58.06 0
10/10/2024 $57.35 $58.04 $57.68 $57.83 0
09/10/2024 $57.35 $57.80 $57.35 $57.79 22
08/10/2024 $57.23 $57.33 $57.23 $57.33 11
07/10/2024 $57.32 $57.60 $57.22 $57.29 0
04/10/2024 $57.32 $57.32 $57.29 $57.28 2
03/10/2024 $57.44 $57.44 $57.37 $57.37 11
02/10/2024 $57.59 $57.62 $57.58 $57.58 8
01/10/2024 $57.53 $57.64 $57.53 $57.63 8
30/09/2024 $57.51 $57.51 $57.50 $57.50 127
27/09/2024 $57.49 $57.79 $57.49 $57.78 478
26/09/2024 $57.54 $57.54 $57.35 $57.47 920
25/09/2024 $57.42 $57.45 $57.42 $57.45 113
24/09/2024 $57.79 $57.79 $57.61 $57.62 495
23/09/2024 $57.58 $57.77 $57.33 $57.75 0
20/09/2024 $57.58 $57.52 $56.81 $57.33 0
19/09/2024 $57.58 $57.72 $57.40 $57.40 693
18/09/2024 $57.42 $57.51 $57.40 $57.40 39
17/09/2024 $57.86 $57.86 $57.71 $57.71 230
16/09/2024 $57.71 $57.71 $57.65 $57.65 72
13/09/2024 $57.36 $57.43 $57.36 $56.81 8
12/09/2024 $56.77 $56.98 $56.08 $56.08 0
11/09/2024 $56.77 $56.88 $56.08 $56.92 246
10/09/2024 $56.80 $56.98 $56.80 $56.92 1,250
09/09/2024 $56.44 $56.67 $56.44 $56.67 707
06/09/2024 $56.68 $56.78 $56.39 $56.39 1,000
05/09/2024 $57.29 $57.29 $56.66 $56.65 230
04/09/2024 $57.10 $57.33 $57.10 $57.24 1,311
03/09/2024 $57.41 $57.45 $57.36 $57.45 238
02/09/2024 $57.47 $57.54 $57.47 $57.06 2
30/08/2024 $57.21 $57.21 $57.06 $57.06 655
29/08/2024 $57.01 $57.22 $57.00 $57.22 3,218
28/08/2024 $57.11 $57.11 $57.02 $57.03 21
27/08/2024 $56.89 $56.89 $56.78 $56.85 690
26/08/2024 $56.48 $56.86 $56.46 $56.56 0
23/08/2024 $56.48 $56.86 $56.46 $56.56 0
22/08/2024 $56.48 $56.86 $56.46 $56.56 0
21/08/2024 $56.48 $56.53 $56.47 $56.53 399
20/08/2024 $56.67 $56.77 $56.65 $56.65 487
19/08/2024 $56.37 $56.59 $56.32 $56.53 474
16/08/2024 $56.24 $56.25 $56.05 $56.06 1,441
15/08/2024 $55.79 $56.20 $55.79 $56.06 4,036
14/08/2024 $55.43 $55.74 $55.43 $55.71 4
13/08/2024 $54.98 $55.17 $54.96 $55.17 920
12/08/2024 $55.09 $55.18 $54.94 $54.94 690
09/08/2024 $55.00 $55.00 $54.69 $54.89 1,347
08/08/2024 $54.11 $54.80 $54.11 $54.79 1,200
07/08/2024 $54.60 $54.93 $54.60 $54.93 230
06/08/2024 $54.84 $54.84 $53.97 $54.46 0
05/08/2024 $54.84 $54.84 $54.03 $54.03 1,125
02/08/2024 $55.18 $55.48 $54.51 $54.53 0
01/08/2024 $55.18 $55.24 $55.03 $55.06 9,960
31/07/2024 $55.22 $55.45 $55.18 $55.31 8,955
30/07/2024 $54.40 $55.20 $54.80 $54.88 0
29/07/2024 $54.40 $55.03 $54.67 $54.79 0
26/07/2024 $54.40 $54.76 $54.40 $54.56 547
25/07/2024 $54.18 $54.57 $54.09 $54.56 1,340
24/07/2024 $54.68 $54.42 $53.99 $54.03 0
23/07/2024 $54.68 $54.56 $54.36 $54.42 0
22/07/2024 $54.68 $54.55 $53.92 $54.42 0
19/07/2024 $54.68 $54.68 $54.38 $54.38 232
18/07/2024 $54.92 $55.13 $54.91 $55.13 480

Market data

Select a section