XTrackers (IE) Public Limited Company X USA Minimum Volatility
(XMVU)
Sector: n/a
Historic Prices - up to 10 years
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
|
17/07/2024
|
$54.75
|
$55.12
|
$54.75
|
$55.01
|
694
|
16/07/2024
|
$54.01
|
$54.82
|
$54.30
|
$54.79
|
0
|
15/07/2024
|
$54.01
|
$54.48
|
$54.38
|
$54.48
|
2
|
12/07/2024
|
$54.01
|
$54.39
|
$54.01
|
$54.38
|
460
|
11/07/2024
|
$53.26
|
$53.93
|
$53.34
|
$53.88
|
0
|
10/07/2024
|
$53.26
|
$53.34
|
$53.16
|
$53.33
|
460
|
09/07/2024
|
$53.41
|
$53.45
|
$53.18
|
$53.28
|
0
|
08/07/2024
|
$53.41
|
$53.41
|
$53.33
|
$53.33
|
1
|
05/07/2024
|
$53.34
|
$53.28
|
$52.96
|
$53.08
|
0
|
04/07/2024
|
$53.34
|
$53.29
|
$53.12
|
$53.18
|
0
|
03/07/2024
|
$53.34
|
$53.36
|
$53.07
|
$53.12
|
0
|
02/07/2024
|
$53.34
|
$53.14
|
$52.87
|
$53.10
|
0
|
01/07/2024
|
$53.34
|
$53.34
|
$53.09
|
$53.08
|
1,000
|
28/06/2024
|
$53.41
|
$53.44
|
$53.37
|
$53.37
|
1,690
|
27/06/2024
|
$53.22
|
$53.38
|
$52.77
|
$53.22
|
0
|
26/06/2024
|
$53.22
|
$53.22
|
$53.14
|
$53.13
|
230
|
25/06/2024
|
$53.30
|
$53.70
|
$53.52
|
$53.51
|
0
|
24/06/2024
|
$53.30
|
$53.86
|
$53.27
|
$53.80
|
0
|
21/06/2024
|
$53.30
|
$53.39
|
$53.27
|
$53.26
|
2,494
|
20/06/2024
|
$52.25
|
$53.29
|
$53.00
|
$53.21
|
0
|
19/06/2024
|
$52.25
|
$53.05
|
$52.50
|
$52.95
|
0
|
18/06/2024
|
$52.25
|
$53.14
|
$52.72
|
$53.01
|
0
|
17/06/2024
|
$52.25
|
$52.74
|
$52.38
|
$52.72
|
0
|
14/06/2024
|
$52.25
|
$52.43
|
$52.17
|
$52.42
|
690
|
13/06/2024
|
$52.40
|
$52.61
|
$52.29
|
$52.38
|
0
|
12/06/2024
|
$52.40
|
$52.95
|
$52.41
|
$52.54
|
0
|
11/06/2024
|
$52.40
|
$52.65
|
$51.94
|
$52.40
|
0
|
10/06/2024
|
$52.40
|
$52.70
|
$52.30
|
$52.38
|
0
|
07/06/2024
|
$52.40
|
$52.74
|
$52.40
|
$52.70
|
232
|
06/06/2024
|
$52.51
|
$52.66
|
$52.50
|
$52.66
|
230
|
05/06/2024
|
$52.46
|
$52.55
|
$52.46
|
$52.47
|
920
|
04/06/2024
|
$51.97
|
$52.17
|
$51.96
|
$52.17
|
460
|
03/06/2024
|
$52.34
|
$52.35
|
$52.14
|
$52.13
|
232
|
31/05/2024
|
$51.70
|
$51.89
|
$51.23
|
$51.72
|
0
|
30/05/2024
|
$51.70
|
$51.67
|
$51.34
|
$51.60
|
0
|
29/05/2024
|
$51.70
|
$51.70
|
$51.57
|
$51.56
|
230
|
28/05/2024
|
$52.40
|
$52.40
|
$52.13
|
$52.13
|
1,170
|
27/05/2024
|
$52.51
|
$52.54
|
$52.51
|
$52.53
|
230
|