Xtrackers (IE) Public Limited Company X USA High Div Yield ESG Ucits ETF 1D
(XZDU)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$33.40
|
$33.45
|
$32.24
|
$32.33
|
0
|
|
02/04/2025
|
$33.40
|
$33.53
|
$33.07
|
$33.45
|
0
|
|
01/04/2025
|
$33.40
|
$33.49
|
$33.08
|
$33.43
|
0
|
|
31/03/2025
|
$33.40
|
$33.23
|
$32.81
|
$33.08
|
0
|
|
28/03/2025
|
$33.40
|
$33.78
|
$33.22
|
$33.23
|
0
|
|
27/03/2025
|
$33.40
|
$33.91
|
$33.60
|
$33.78
|
0
|
|
26/03/2025
|
$33.40
|
$33.99
|
$33.76
|
$33.79
|
0
|
|
25/03/2025
|
$33.40
|
$34.11
|
$33.91
|
$33.93
|
0
|
|
24/03/2025
|
$33.40
|
$34.02
|
$33.52
|
$33.95
|
0
|
|
21/03/2025
|
$33.40
|
$33.52
|
$33.37
|
$33.52
|
296
|
|
20/03/2025
|
$33.91
|
$33.91
|
$33.69
|
$33.69
|
3,386
|
|
19/03/2025
|
$34.60
|
$33.84
|
$33.58
|
$33.78
|
0
|
|
18/03/2025
|
$34.60
|
$33.99
|
$33.56
|
$33.67
|
0
|
|
17/03/2025
|
$34.60
|
$33.89
|
$33.51
|
$33.79
|
0
|
|
14/03/2025
|
$34.60
|
$33.66
|
$33.28
|
$33.53
|
0
|
|
13/03/2025
|
$34.60
|
$33.67
|
$33.26
|
$33.28
|
0
|
|
12/03/2025
|
$34.60
|
$34.11
|
$33.37
|
$33.64
|
0
|
|
11/03/2025
|
$34.60
|
$34.51
|
$33.66
|
$33.70
|
0
|
|
10/03/2025
|
$34.60
|
$34.60
|
$34.51
|
$34.51
|
1,500
|
|
07/03/2025
|
$34.66
|
$34.66
|
$34.45
|
$34.45
|
3,851
|
|
06/03/2025
|
$34.58
|
$34.81
|
$34.45
|
$34.72
|
0
|
|
05/03/2025
|
$34.58
|
$34.58
|
$34.45
|
$34.45
|
105
|
|
04/03/2025
|
$35.82
|
$35.82
|
$34.39
|
$34.40
|
0
|
|
03/03/2025
|
$35.82
|
$35.45
|
$34.79
|
$35.22
|
0
|
|
28/02/2025
|
$35.82
|
$35.16
|
$34.73
|
$34.79
|
0
|
|
27/02/2025
|
$35.82
|
$35.82
|
$35.04
|
$35.16
|
0
|
|
26/02/2025
|
$35.82
|
$35.41
|
$35.16
|
$35.34
|
0
|
|
25/02/2025
|
$35.82
|
$35.82
|
$35.14
|
$35.15
|
0
|
|
24/02/2025
|
$35.82
|
$35.54
|
$35.26
|
$35.41
|
0
|
|
21/02/2025
|
$35.82
|
$35.82
|
$35.46
|
$35.54
|
2,339
|
|
20/02/2025
|
$35.75
|
$35.79
|
$35.71
|
$35.71
|
500
|
|
19/02/2025
|
$35.73
|
$35.72
|
$35.52
|
$35.65
|
0
|
|
18/02/2025
|
$35.73
|
$35.81
|
$35.62
|
$35.70
|
0
|
|
17/02/2025
|
$35.73
|
$35.85
|
$35.70
|
$35.75
|
0
|
|
14/02/2025
|
$35.73
|
$35.73
|
$35.72
|
$35.72
|
221
|
|
13/02/2025
|
$35.49
|
$35.72
|
$35.49
|
$35.60
|
895
|
|
12/02/2025
|
$35.23
|
$35.23
|
$35.17
|
$35.17
|
1,348
|
|
11/02/2025
|
$35.34
|
$35.37
|
$35.32
|
$35.32
|
2,000
|
|
10/02/2025
|
$35.47
|
$35.36
|
$35.15
|
$35.29
|
0
|
|
07/02/2025
|
$35.47
|
$35.56
|
$35.13
|
$35.15
|
0
|
|
06/02/2025
|
$35.47
|
$35.47
|
$35.42
|
$35.32
|
534
|
|
05/02/2025
|
$34.97
|
$35.36
|
$35.14
|
$35.32
|
0
|
|
04/02/2025
|
$34.97
|
$35.34
|
$35.07
|
$35.28
|
0
|
|
03/02/2025
|
$34.97
|
$35.28
|
$34.97
|
$35.28
|
429
|
|
31/01/2025
|
$35.68
|
$35.87
|
$35.54
|
$35.81
|
0
|
|
30/01/2025
|
$35.68
|
$35.68
|
$35.51
|
$35.54
|
1,077
|
|
29/01/2025
|
$35.63
|
$35.63
|
$35.63
|
$35.63
|
257
|
|
28/01/2025
|
$35.40
|
$35.76
|
$35.38
|
$35.62
|
0
|
|
27/01/2025
|
$35.40
|
$35.71
|
$34.87
|
$35.38
|
0
|
|
24/01/2025
|
$35.40
|
$35.79
|
$35.49
|
$35.71
|
0
|
|
23/01/2025
|
$35.40
|
$35.53
|
$35.33
|
$35.49
|
0
|
|
22/01/2025
|
$35.40
|
$35.46
|
$35.40
|
$35.17
|
717
|
|
21/01/2025
|
$35.14
|
$35.20
|
$35.14
|
$35.07
|
572
|
|
20/01/2025
|
$34.31
|
$35.21
|
$34.84
|
$35.07
|
0
|
|
17/01/2025
|
$34.31
|
$35.10
|
$34.75
|
$35.00
|
0
|
|
16/01/2025
|
$34.31
|
$34.90
|
$34.59
|
$34.64
|
0
|
|
15/01/2025
|
$34.31
|
$34.81
|
$34.16
|
$34.64
|
0
|
|
14/01/2025
|
$34.31
|
$34.45
|
$33.93
|
$34.15
|
0
|
|
13/01/2025
|
$34.31
|
$34.15
|
$33.80
|
$33.93
|
0
|
|
10/01/2025
|
$34.31
|
$34.31
|
$34.15
|
$34.15
|
370
|
|
09/01/2025
|
$34.94
|
$34.64
|
$34.38
|
$34.53
|
0
|
|
08/01/2025
|
$34.94
|
$34.81
|
$34.37
|
$34.49
|
0
|
|
07/01/2025
|
$34.94
|
$35.09
|
$34.73
|
$34.81
|
0
|
|
06/01/2025
|
$34.94
|
$35.06
|
$34.49
|
$35.01
|
0
|
|
03/01/2025
|
$34.94
|
$34.54
|
$34.36
|
$34.49
|
0
|
|
02/01/2025
|
$34.94
|
$34.71
|
$34.37
|
$34.47
|
0
|
|
01/01/2025
|
$34.94
|
$34.54
|
$34.38
|
$34.51
|
0
|
|
31/12/2024
|
$34.94
|
$34.54
|
$34.38
|
$34.51
|
0
|
|
30/12/2024
|
$34.94
|
$34.82
|
$34.21
|
$34.38
|
0
|
|
27/12/2024
|
$34.94
|
$34.94
|
$34.78
|
$34.78
|
190
|
|
26/12/2024
|
$35.47
|
$34.86
|
$34.55
|
$34.84
|
0
|
|
25/12/2024
|
$35.47
|
$34.86
|
$34.55
|
$34.84
|
0
|
|
24/12/2024
|
$35.47
|
$34.86
|
$34.55
|
$34.84
|
0
|
|
23/12/2024
|
$35.47
|
$34.85
|
$34.45
|
$34.55
|
0
|
|
20/12/2024
|
$35.47
|
$34.76
|
$34.02
|
$34.69
|
0
|
|
19/12/2024
|
$35.47
|
$35.41
|
$34.45
|
$34.60
|
0
|
|
18/12/2024
|
$35.47
|
$35.49
|
$35.28
|
$35.40
|
0
|
|
17/12/2024
|
$35.47
|
$35.42
|
$35.12
|
$35.31
|
0
|
|
16/12/2024
|
$35.47
|
$35.47
|
$35.42
|
$35.42
|
240
|
|
13/12/2024
|
$35.52
|
$35.54
|
$35.24
|
$35.30
|
0
|
|
12/12/2024
|
$35.52
|
$35.62
|
$35.43
|
$35.54
|
0
|
|
11/12/2024
|
$35.52
|
$35.65
|
$35.36
|
$35.62
|
0
|
|
10/12/2024
|
$35.52
|
$35.60
|
$35.38
|
$35.47
|
0
|
|
09/12/2024
|
$35.52
|
$35.70
|
$35.56
|
$35.60
|
0
|
|
06/12/2024
|
$35.52
|
$35.81
|
$35.50
|
$35.67
|
0
|
|
05/12/2024
|
$35.52
|
$35.67
|
$35.54
|
$35.55
|
0
|
|
04/12/2024
|
$35.52
|
$35.56
|
$35.46
|
$35.56
|
281
|
|
03/12/2024
|
$35.47
|
$35.70
|
$35.44
|
$35.53
|
0
|
|
02/12/2024
|
$35.47
|
$35.54
|
$35.43
|
$35.54
|
1,698
|
|
29/11/2024
|
$35.38
|
$35.52
|
$35.38
|
$35.52
|
1,632
|
|
28/11/2024
|
$35.38
|
$35.42
|
$35.35
|
$35.42
|
3,289
|
|
27/11/2024
|
$35.33
|
$35.33
|
$35.27
|
$35.28
|
2,160
|
|
26/11/2024
|
$34.61
|
$35.20
|
$35.20
|
$35.20
|
6,150
|
|
25/11/2024
|
$34.61
|
$35.37
|
$34.89
|
$35.25
|
0
|
|
22/11/2024
|
$34.61
|
$35.06
|
$34.66
|
$34.70
|
0
|
|
21/11/2024
|
$34.61
|
$34.76
|
$34.41
|
$34.70
|
0
|
|
20/11/2024
|
$34.61
|
$34.92
|
$34.28
|
$34.40
|
0
|
|
19/11/2024
|
$34.61
|
$34.87
|
$34.37
|
$34.68
|
0
|
|
18/11/2024
|
$34.61
|
$34.74
|
$34.44
|
$34.69
|
0
|
|
15/11/2024
|
$34.61
|
$35.16
|
$34.47
|
$35.16
|
0
|
|
14/11/2024
|
$34.61
|
$35.28
|
$35.04
|
$35.16
|
0
|
|
13/11/2024
|
$34.61
|
$35.35
|
$35.04
|
$35.17
|
0
|
|
12/11/2024
|
$34.61
|
$35.52
|
$35.23
|
$35.35
|
0
|
|
11/11/2024
|
$34.61
|
$35.65
|
$35.40
|
$35.51
|
0
|
|
08/11/2024
|
$34.61
|
$35.64
|
$35.44
|
$35.52
|
0
|
|
07/11/2024
|
$34.61
|
$35.51
|
$35.07
|
$35.47
|
0
|
|
06/11/2024
|
$34.61
|
$35.31
|
$34.51
|
$35.07
|
0
|
|
05/11/2024
|
$34.61
|
$34.58
|
$34.29
|
$34.51
|
0
|
|
04/11/2024
|
$34.61
|
$34.48
|
$34.28
|
$34.38
|
0
|
|
01/11/2024
|
$34.61
|
$34.54
|
$34.27
|
$34.44
|
0
|
|
31/10/2024
|
$34.61
|
$34.85
|
$34.32
|
$34.37
|
0
|
|
30/10/2024
|
$34.61
|
$34.98
|
$34.79
|
$34.85
|
0
|
|
29/10/2024
|
$34.61
|
$34.90
|
$34.60
|
$34.85
|
0
|
|
28/10/2024
|
$34.61
|
$34.76
|
$34.58
|
$34.66
|
0
|
|
25/10/2024
|
$34.61
|
$34.87
|
$34.58
|
$34.72
|
0
|
|
24/10/2024
|
$34.61
|
$34.93
|
$34.56
|
$34.57
|
0
|
|
23/10/2024
|
$34.61
|
$34.77
|
$34.56
|
$34.57
|
0
|
|
22/10/2024
|
$34.61
|
$34.79
|
$34.52
|
$34.64
|
0
|
|
21/10/2024
|
$34.61
|
$35.03
|
$34.67
|
$34.69
|
0
|
|
18/10/2024
|
$34.61
|
$35.07
|
$34.90
|
$34.98
|
0
|
|
17/10/2024
|
$34.61
|
$35.23
|
$34.84
|
$34.99
|
0
|
|
16/10/2024
|
$34.61
|
$34.99
|
$34.76
|
$34.84
|
0
|
|
15/10/2024
|
$34.61
|
$35.15
|
$34.81
|
$34.99
|
0
|
|
14/10/2024
|
$34.61
|
$34.86
|
$34.61
|
$34.81
|
0
|
|
11/10/2024
|
$34.58
|
$34.65
|
$34.38
|
$34.60
|
0
|
|
10/10/2024
|
$34.58
|
$34.58
|
$34.48
|
$34.48
|
30
|
|
09/10/2024
|
$34.30
|
$34.54
|
$34.17
|
$34.51
|
0
|
|
08/10/2024
|
$34.30
|
$34.28
|
$34.01
|
$34.25
|
0
|
|
07/10/2024
|
$34.30
|
$34.30
|
$34.27
|
$34.27
|
260
|
|
04/10/2024
|
$32.26
|
$34.45
|
$34.15
|
$34.18
|
0
|