Market data

Select a section

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

(XZDU)
Sector: n/a
$35.15
$0.26 0.74
Last updated: 11:23:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $33.55 $33.59 $33.23 $33.40 0
16/07/2024 $33.55 $33.55 $33.55 $33.55 501
15/07/2024 $33.33 $33.45 $33.33 $33.45 260
12/07/2024 $32.89 $33.38 $33.01 $33.36 0
11/07/2024 $32.89 $33.38 $32.81 $33.13 0
10/07/2024 $32.89 $33.03 $32.87 $32.99 0
09/07/2024 $32.89 $33.03 $32.87 $32.87 0
08/07/2024 $32.89 $33.08 $32.79 $32.92 0
05/07/2024 $32.89 $32.82 $32.64 $32.79 0
04/07/2024 $32.89 $32.79 $32.67 $32.71 0
03/07/2024 $32.89 $32.76 $32.55 $32.70 0
02/07/2024 $32.89 $32.60 $32.38 $32.55 0
01/07/2024 $32.89 $32.77 $32.42 $32.49 0
28/06/2024 $32.89 $32.89 $32.67 $32.77 760
27/06/2024 $32.99 $32.82 $32.61 $32.71 0
26/06/2024 $32.99 $32.99 $32.77 $32.77 90
25/06/2024 $32.95 $32.98 $32.87 $32.87 500
24/06/2024 $32.88 $33.08 $32.82 $33.05 0
21/06/2024 $32.88 $32.88 $32.88 $32.88 615
20/06/2024 $32.32 $33.16 $32.84 $32.90 0
19/06/2024 $32.32 $32.92 $32.77 $32.84 0
18/06/2024 $32.32 $32.85 $32.48 $32.77 0
17/06/2024 $32.32 $32.54 $32.34 $32.48 0
14/06/2024 $32.32 $32.51 $32.28 $32.40 0
13/06/2024 $32.32 $32.62 $32.33 $32.42 0
12/06/2024 $32.32 $33.17 $32.10 $32.62 0
11/06/2024 $32.32 $32.35 $32.10 $32.19 0
10/06/2024 $32.32 $32.30 $32.07 $32.19 0
07/06/2024 $32.32 $32.35 $32.30 $32.30 730
06/06/2024 $31.49 $32.39 $32.18 $32.32 0
05/06/2024 $31.49 $32.20 $31.86 $32.18 0
04/06/2024 $31.49 $31.97 $31.75 $31.86 0
03/06/2024 $31.49 $32.04 $31.47 $31.89 0
31/05/2024 $31.49 $31.68 $31.42 $31.47 0
30/05/2024 $31.49 $31.65 $31.40 $31.54 0
29/05/2024 $31.49 $31.97 $31.55 $31.60 0
28/05/2024 $31.49 $32.12 $31.94 $31.97 0
27/05/2024 $31.49 $32.03 $31.79 $32.00 0

Market data

Select a section