Market data

Select a section

Xtrackers (IE) Public Limited Company X USA High Div Yield ESG Ucits ETF 1D

(XZDU)
Sector: n/a
$35.00
$0.21 0.59
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 $32.26 $34.40 $34.13 $34.22 0
02/10/2024 $32.26 $34.42 $34.11 $34.40 0
01/10/2024 $32.26 $34.63 $34.14 $34.25 0
30/09/2024 $32.26 $34.62 $34.31 $34.46 0
27/09/2024 $32.26 $34.65 $34.38 $34.62 0
26/09/2024 $32.26 $34.64 $34.28 $34.38 0
25/09/2024 $32.26 $34.35 $34.20 $34.28 0
24/09/2024 $32.26 $34.31 $34.15 $34.26 0
23/09/2024 $32.26 $34.24 $34.01 $34.22 0
20/09/2024 $32.26 $34.29 $34.00 $34.03 0
19/09/2024 $32.26 $34.43 $33.91 $34.26 0
18/09/2024 $32.26 $34.07 $33.87 $33.91 0
17/09/2024 $32.26 $34.18 $33.83 $34.06 0
16/09/2024 $32.26 $33.93 $33.72 $33.83 0
13/09/2024 $32.26 $33.79 $33.33 $33.33 0
12/09/2024 $32.26 $33.53 $32.79 $33.33 0
11/09/2024 $32.26 $33.20 $32.66 $32.79 0
10/09/2024 $32.26 $33.11 $32.86 $33.10 0
09/09/2024 $32.26 $33.00 $32.71 $32.86 0
06/09/2024 $32.26 $33.18 $32.66 $32.71 0
05/09/2024 $32.26 $33.28 $32.93 $32.97 0
04/09/2024 $32.26 $33.42 $33.02 $33.24 0
03/09/2024 $32.26 $33.81 $33.34 $33.42 0
02/09/2024 $32.26 $33.82 $33.52 $33.52 0
30/08/2024 $32.26 $33.70 $33.48 $33.52 0
29/08/2024 $32.26 $33.74 $33.45 $33.69 0
28/08/2024 $32.26 $33.67 $33.47 $33.50 0
27/08/2024 $32.26 $33.66 $33.42 $33.54 0
26/08/2024 $32.26 $33.76 $33.41 $33.44 0
23/08/2024 $32.26 $33.76 $33.41 $33.44 0
22/08/2024 $32.26 $33.76 $33.41 $33.44 0
21/08/2024 $32.26 $33.58 $33.26 $33.46 0
20/08/2024 $32.26 $33.50 $33.26 $33.39 0
19/08/2024 $32.26 $33.28 $33.05 $33.26 0
16/08/2024 $32.26 $33.20 $32.91 $33.05 0
15/08/2024 $32.26 $33.04 $32.46 $33.02 0
14/08/2024 $32.26 $32.57 $32.30 $32.46 0
13/08/2024 $32.26 $32.32 $32.26 $32.32 270
12/08/2024 $31.65 $32.16 $31.89 $31.99 0
09/08/2024 $31.65 $32.14 $31.85 $31.95 0
08/08/2024 $31.65 $32.01 $31.24 $31.89 0
07/08/2024 $31.65 $32.16 $31.63 $32.01 0
06/08/2024 $33.22 $33.22 $31.02 $31.65 0
05/08/2024 $33.22 $32.06 $30.93 $31.50 0
02/08/2024 $33.22 $32.84 $31.83 $32.00 0
01/08/2024 $33.22 $33.22 $32.75 $32.74 10
31/07/2024 $32.82 $32.99 $32.57 $32.95 0
30/07/2024 $32.82 $32.89 $32.50 $32.56 0
29/07/2024 $32.82 $32.82 $32.80 $32.80 119
26/07/2024 $33.55 $32.78 $32.44 $32.60 0
25/07/2024 $33.55 $32.68 $32.36 $32.60 0
24/07/2024 $33.55 $32.99 $32.57 $32.60 0
23/07/2024 $33.55 $33.15 $32.86 $32.99 0
22/07/2024 $33.55 $33.12 $32.91 $32.99 0
19/07/2024 $33.55 $33.27 $32.89 $32.92 0
18/07/2024 $33.55 $33.53 $33.24 $33.26 0

Market data

Select a section