Market data

Select a section

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

(XZDU)
Sector: n/a
$34.10
$0.05 0.13
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $33.89 $34.19 $34.01 $34.10 0
15/05/2025 $33.89 $34.10 $33.65 $34.06 0
14/05/2025 $33.89 $33.89 $33.81 $33.81 608
13/05/2025 $32.79 $34.01 $33.68 $33.97 0
12/05/2025 $32.79 $33.77 $32.84 $33.67 0
09/05/2025 $32.79 $33.03 $32.77 $32.84 0
08/05/2025 $32.79 $33.10 $32.67 $32.97 0
07/05/2025 $32.79 $32.79 $32.67 $32.67 280
06/05/2025 $33.15 $33.02 $32.59 $32.80 0
05/05/2025 $33.15 $33.15 $33.02 $33.01 139
02/05/2025 $33.15 $33.15 $33.02 $33.01 139
01/05/2025 $32.22 $32.90 $32.17 $32.87 0
30/04/2025 $32.22 $32.41 $31.77 $32.17 0
29/04/2025 $32.22 $32.36 $31.97 $32.28 0
28/04/2025 $32.22 $32.22 $31.97 $31.97 260
25/04/2025 $31.64 $32.28 $31.64 $31.87 0
24/04/2025 $31.64 $31.84 $31.64 $31.83 2,073
23/04/2025 $31.92 $32.06 $31.10 $31.59 0
22/04/2025 $31.92 $31.31 $30.10 $31.10 0
21/04/2025 $31.92 $31.46 $30.97 $31.11 0
18/04/2025 $31.92 $31.46 $30.97 $31.11 0
17/04/2025 $31.92 $31.46 $30.97 $31.11 0
16/04/2025 $31.92 $31.78 $31.20 $31.46 0
15/04/2025 $31.92 $31.92 $31.78 $31.78 3,760
14/04/2025 $31.07 $32.04 $30.83 $31.74 0
11/04/2025 $31.07 $31.25 $30.69 $30.83 0
10/04/2025 $31.07 $31.95 $29.59 $30.90 0
09/04/2025 $31.07 $30.59 $28.87 $29.59 0
08/04/2025 $31.07 $31.12 $30.59 $30.59 3,448
07/04/2025 $30.00 $30.00 $29.68 $29.68 3,851
04/04/2025 $33.40 $32.33 $30.72 $31.04 0
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

Market data

Select a section