LSE - Delayed Quote USD

Xtrackers Bloomberg Commodity ex-Agriculture & Livestock Swap UCITS ETF (XBCU.L)

38.49 -0.05 (-0.13%)
At close: April 25 at 8:33 AM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 undefined
Apr 24, 2024 38.74 38.74 38.74 38.53 38.53 50
Apr 23, 2024 38.35 38.40 38.31 38.33 38.33 1,989
Apr 22, 2024 38.52 38.59 38.52 38.59 38.59 377
Apr 19, 2024 38.77 38.77 38.76 38.88 38.88 434
Apr 18, 2024 38.62 38.62 38.62 38.62 38.62 -
Apr 17, 2024 38.56 38.69 38.56 38.66 38.66 403
Apr 16, 2024 38.38 38.47 38.25 38.47 38.47 883
Apr 15, 2024 38.57 38.57 38.24 38.47 38.47 382
Apr 12, 2024 39.03 39.10 39.03 38.90 38.90 5,712
Apr 11, 2024 38.19 38.19 38.19 38.19 38.19 -
Apr 10, 2024 38.34 38.34 38.34 38.34 38.34 -
Apr 9, 2024 38.39 38.74 38.39 38.37 38.37 2,280
Apr 8, 2024 38.39 38.40 38.38 38.29 38.29 675
Apr 5, 2024 38.07 38.18 38.06 38.18 38.18 748
Apr 4, 2024 37.87 37.87 37.78 37.82 37.82 310
Apr 3, 2024 37.56 37.66 37.56 37.72 37.72 1,578
Apr 2, 2024 37.00 37.00 37.00 37.16 37.16 433
Mar 28, 2024 36.23 36.23 36.23 36.33 36.33 664
Mar 27, 2024 35.99 35.99 35.99 35.99 35.99 -
Mar 26, 2024 36.10 36.10 36.10 36.10 36.10 -
Mar 25, 2024 36.25 36.25 36.25 36.25 36.25 -
Mar 22, 2024 36.07 36.07 36.07 36.07 36.07 -
Mar 21, 2024 36.25 36.25 36.25 36.25 36.25 -
Mar 20, 2024 36.26 36.26 36.26 36.26 36.26 -
Mar 19, 2024 36.42 36.43 36.42 36.49 36.49 812
Mar 18, 2024 36.58 36.58 36.58 36.58 36.58 -
Mar 15, 2024 36.49 36.49 36.49 36.54 36.54 332
Mar 14, 2024 36.34 36.34 36.34 36.29 36.29 332
Mar 13, 2024 36.04 36.21 36.02 36.21 36.21 589
Mar 12, 2024 35.81 35.81 35.81 35.81 35.81 -
Mar 11, 2024 35.72 35.81 35.72 35.88 35.88 678
Mar 8, 2024 35.74 35.82 35.74 35.65 35.65 2,306
Mar 7, 2024 35.80 35.80 35.79 35.81 35.81 333
Mar 6, 2024 35.57 35.57 35.57 35.89 35.89 332
Mar 5, 2024 35.72 35.74 35.60 35.57 35.57 7,931
Mar 4, 2024 35.56 35.75 35.56 35.79 35.79 664
Mar 1, 2024 35.36 35.36 35.36 35.36 35.36 -
Feb 29, 2024 34.97 34.97 34.96 35.06 35.06 308
Feb 28, 2024 34.90 34.90 34.87 34.90 34.90 664
Feb 27, 2024 34.88 34.88 34.88 34.88 34.88 -
Feb 26, 2024 35.00 35.00 34.61 34.60 34.60 962
Feb 23, 2024 34.59 34.59 34.59 34.59 34.59 -
Feb 22, 2024 34.71 34.71 34.71 34.71 34.71 -
Feb 21, 2024 34.65 34.65 34.65 34.65 34.65 -
Feb 20, 2024 34.01 34.01 34.01 34.01 34.01 -
Feb 19, 2024 34.15 34.15 34.15 34.15 34.15 -
Feb 16, 2024 34.24 34.24 34.24 34.24 34.24 -
Feb 15, 2024 33.96 33.96 33.96 33.96 33.96 -
Feb 14, 2024 33.93 33.93 33.79 33.82 33.82 664
Feb 13, 2024 34.04 34.04 34.04 34.04 34.04 -
Feb 12, 2024 34.23 34.23 34.23 34.26 34.26 332
Feb 9, 2024 34.17 34.17 34.17 34.17 34.17 -
Feb 8, 2024 34.21 34.21 34.21 34.22 34.22 395
Feb 7, 2024 34.13 34.13 34.13 34.13 34.13 -
Feb 6, 2024 33.95 33.95 33.95 34.24 34.24 5
Feb 5, 2024 33.98 33.98 33.98 33.98 33.98 -
Feb 2, 2024 34.57 34.57 34.57 34.31 34.31 332
Feb 1, 2024 34.64 34.81 34.64 34.94 34.94 101
Jan 31, 2024 35.16 35.16 35.16 35.16 35.16 -
Jan 30, 2024 35.17 35.17 35.17 35.17 35.17 -
Jan 29, 2024 35.06 35.06 35.06 35.06 35.06 -
Jan 26, 2024 35.02 35.02 35.02 35.02 35.02 -
Jan 25, 2024 34.99 34.99 34.99 34.99 34.99 -
Jan 24, 2024 34.77 34.77 34.77 34.92 34.92 200
Jan 23, 2024 34.32 34.32 34.28 34.58 34.58 532
Jan 22, 2024 34.22 34.22 34.22 34.22 34.22 -
Jan 19, 2024 34.31 34.31 34.31 34.31 34.31 -
Jan 18, 2024 34.36 34.36 34.36 34.49 34.49 300
Jan 17, 2024 34.31 34.38 34.31 34.38 34.38 664
Jan 16, 2024 34.81 34.81 34.81 34.81 34.81 -
Jan 15, 2024 34.83 34.83 34.83 34.83 34.83 -
Jan 12, 2024 35.03 35.03 35.03 35.03 35.03 -
Jan 11, 2024 34.87 34.87 34.87 35.02 35.02 10,000
Jan 10, 2024 35.12 35.12 34.84 34.72 34.72 664
Jan 9, 2024 34.90 34.90 34.90 34.90 34.90 -
Jan 8, 2024 34.59 34.59 34.59 34.54 34.54 942
Jan 5, 2024 34.88 35.09 34.88 35.10 35.10 1,274
Jan 4, 2024 34.80 34.80 34.72 34.72 34.72 617
Jan 3, 2024 34.74 34.96 34.74 35.00 35.00 2,601
Jan 2, 2024 35.31 35.31 34.90 34.88 34.88 937
Dec 29, 2023 35.07 35.07 35.07 35.07 35.07 -
Dec 28, 2023 35.26 35.26 35.25 35.40 35.40 1,500
Dec 27, 2023 35.44 35.44 35.44 35.58 35.58 332
Dec 22, 2023 35.24 35.24 35.24 35.21 35.21 230
Dec 21, 2023 34.97 34.97 34.94 35.07 35.07 810
Dec 20, 2023 35.03 35.03 35.03 35.10 35.10 7,114
Dec 19, 2023 35.05 35.05 35.05 35.05 35.05 -
Dec 18, 2023 34.84 34.84 34.84 35.06 35.06 213
Dec 15, 2023 34.83 34.83 34.83 34.83 34.83 664
Dec 14, 2023 34.62 34.62 34.62 34.62 34.62 -
Dec 13, 2023 33.41 33.41 33.41 33.56 33.56 332
Dec 12, 2023 33.41 33.41 33.41 33.41 33.41 149
Dec 11, 2023 33.59 33.59 33.59 33.51 33.51 8
Dec 8, 2023 34.13 34.13 34.13 34.14 34.14 332
Dec 7, 2023 34.21 34.21 34.09 34.03 34.03 682
Dec 6, 2023 34.74 34.74 34.30 34.21 34.21 2,159
Dec 5, 2023 34.87 34.87 34.87 34.87 34.87 -
Dec 4, 2023 35.30 35.30 35.06 35.08 35.08 4,867
Dec 1, 2023 35.68 35.96 35.67 35.95 35.95 2,164
Nov 30, 2023 35.93 36.01 35.93 35.51 35.51 9,290
Nov 29, 2023 35.83 35.83 35.83 35.83 35.83 -
Nov 28, 2023 35.56 35.56 35.56 36.00 36.00 332
Nov 27, 2023 35.54 35.54 35.54 35.54 35.54 -
Nov 24, 2023 35.80 35.80 35.80 35.80 35.80 -
Nov 23, 2023 35.71 35.71 35.71 35.71 35.71 -
Nov 22, 2023 35.82 35.82 35.82 35.33 35.33 332
Nov 21, 2023 35.78 35.78 35.78 35.95 35.95 332
Nov 20, 2023 35.74 35.81 35.74 35.92 35.92 996
Nov 17, 2023 35.52 35.52 35.52 35.52 35.52 -
Nov 16, 2023 36.12 36.12 35.80 35.54 35.54 664
Nov 15, 2023 36.19 36.19 36.19 36.19 36.19 -
Nov 14, 2023 36.18 36.18 36.18 36.18 36.18 -
Nov 13, 2023 35.53 35.53 35.53 35.69 35.69 1
Nov 10, 2023 35.45 35.45 35.45 35.44 35.44 332
Nov 9, 2023 35.55 35.55 35.55 35.74 35.74 35,000
Nov 8, 2023 35.88 35.88 35.88 35.88 35.88 -
Nov 7, 2023 36.15 36.15 36.15 36.15 36.15 -
Nov 6, 2023 36.97 36.97 36.97 36.88 36.88 332
Nov 3, 2023 37.00 37.00 37.00 37.03 37.03 200
Nov 2, 2023 36.84 36.85 36.76 36.80 36.80 9,040
Nov 1, 2023 36.81 36.81 36.75 36.81 36.81 552
Oct 31, 2023 36.77 36.89 36.77 36.83 36.83 664
Oct 30, 2023 36.68 36.68 36.64 36.68 36.68 700
Oct 27, 2023 36.83 36.83 36.83 36.83 36.83 -
Oct 26, 2023 36.69 36.69 36.50 36.48 36.48 3,590
Oct 25, 2023 36.53 36.53 36.53 36.53 36.53 -
Oct 24, 2023 36.32 36.32 36.32 36.32 36.32 -
Oct 23, 2023 36.58 36.63 36.58 36.72 36.72 4,820
Oct 20, 2023 36.88 36.88 36.88 37.08 37.08 500
Oct 19, 2023 36.68 36.68 36.68 36.68 36.68 586
Oct 18, 2023 36.81 36.81 36.81 36.81 36.81 -
Oct 17, 2023 36.40 36.40 36.40 36.40 36.40 -
Oct 16, 2023 36.56 36.56 36.56 36.56 36.56 -
Oct 13, 2023 36.59 36.59 36.45 36.60 36.60 362
Oct 12, 2023 36.28 36.42 36.22 36.13 36.13 1,500
Oct 11, 2023 35.97 35.97 35.97 35.97 35.97 -
Oct 10, 2023 36.21 36.21 36.01 36.13 36.13 6,688
Oct 9, 2023 36.18 36.18 36.18 36.24 36.24 332
Oct 6, 2023 35.72 35.72 35.72 35.72 35.72 -
Oct 5, 2023 35.29 35.38 35.29 35.24 35.24 1,202
Oct 4, 2023 35.87 35.87 35.70 35.58 35.58 3,300
Oct 3, 2023 35.99 35.99 35.99 35.99 35.99 -
Oct 2, 2023 36.23 36.34 36.23 36.11 36.11 4,395
Sep 29, 2023 37.07 37.10 37.07 36.87 36.87 832
Sep 28, 2023 36.87 36.87 36.87 36.87 36.87 -
Sep 27, 2023 36.68 36.68 36.68 36.69 36.69 72
Sep 26, 2023 36.66 36.66 36.66 36.69 36.69 332
Sep 25, 2023 36.85 36.85 36.85 36.85 36.85 -
Sep 22, 2023 37.13 37.13 37.13 37.08 37.08 332
Sep 21, 2023 36.85 37.02 36.80 37.03 37.03 1,253
Sep 20, 2023 37.12 37.32 37.12 37.38 37.38 589
Sep 19, 2023 37.35 37.35 37.35 37.35 37.35 -
Sep 18, 2023 37.26 37.26 37.26 37.29 37.29 500
Sep 15, 2023 37.43 37.43 37.02 37.29 37.29 1,030
Sep 14, 2023 37.46 37.46 37.38 37.42 37.42 918
Sep 13, 2023 37.26 37.26 37.26 37.26 37.26 -
Sep 12, 2023 37.20 37.20 37.20 37.20 37.20 -
Sep 11, 2023 37.01 37.19 37.01 37.06 37.06 1,003
Sep 8, 2023 36.86 36.86 36.79 36.85 36.85 694
Sep 7, 2023 36.80 36.84 36.80 36.88 36.88 373
Sep 6, 2023 36.94 36.98 36.70 36.83 36.83 4,776
Sep 5, 2023 36.97 37.12 36.97 37.15 37.15 21,754
Sep 4, 2023 37.09 37.09 37.09 37.06 37.06 213
Sep 1, 2023 37.30 37.30 37.28 37.26 37.26 855
Aug 31, 2023 37.00 37.00 37.00 36.97 36.97 1,920
Aug 30, 2023 36.80 36.89 36.80 36.76 36.76 1,604
Aug 29, 2023 36.49 36.61 36.40 36.65 36.65 3,844
Aug 25, 2023 36.58 36.58 36.48 36.51 36.51 664
Aug 24, 2023 36.15 36.15 36.15 36.38 36.38 1,000
Aug 23, 2023 36.47 36.47 36.47 36.47 36.47 -
Aug 22, 2023 36.38 36.38 36.38 36.38 36.38 -
Aug 21, 2023 36.31 36.31 36.31 36.32 36.32 332
Aug 18, 2023 36.13 36.13 36.13 36.13 36.13 -
Aug 17, 2023 36.08 36.27 36.01 36.21 36.21 2,180
Aug 16, 2023 36.15 36.15 36.12 36.12 36.12 832
Aug 15, 2023 36.30 36.30 36.30 36.17 36.17 332
Aug 14, 2023 36.47 36.47 36.47 36.47 36.47 -
Aug 11, 2023 36.72 36.74 36.56 36.63 36.63 726
Aug 10, 2023 36.76 36.77 36.76 36.80 36.80 3,931
Aug 9, 2023 36.89 36.89 36.89 36.90 36.90 332
Aug 8, 2023 36.37 36.37 36.37 36.44 36.44 225
Aug 7, 2023 36.63 36.63 36.63 36.65 36.65 500
Aug 4, 2023 36.60 36.72 36.59 36.71 36.71 2,498
Aug 3, 2023 36.63 36.63 36.63 36.63 36.63 149
Aug 2, 2023 36.80 36.80 36.32 36.26 36.26 1,896
Aug 1, 2023 36.84 36.84 36.83 36.84 36.84 952
Jul 31, 2023 36.82 37.13 36.82 37.22 37.22 185
Jul 28, 2023 36.72 36.72 36.72 36.76 36.76 332
Jul 27, 2023 36.85 36.85 36.85 36.47 36.47 1,332
Jul 26, 2023 36.78 36.78 36.78 36.78 36.78 -
Jul 25, 2023 35.63 36.54 35.63 36.72 36.72 939
Jul 24, 2023 35.93 35.93 35.93 36.35 36.35 3,650
Jul 21, 2023 36.03 36.10 36.03 35.99 35.99 1,920
Jul 20, 2023 35.95 36.13 35.95 35.91 35.91 372
Jul 19, 2023 35.94 35.94 35.94 35.94 35.94 149
Jul 18, 2023 35.84 35.84 35.84 35.85 35.85 332
Jul 17, 2023 35.72 35.72 35.72 35.72 35.72 -
Jul 14, 2023 36.01 36.01 36.01 36.01 36.01 -
Jul 13, 2023 36.15 36.15 36.15 36.10 36.10 5,500
Jul 12, 2023 35.32 35.32 35.32 35.77 35.77 4
Jul 11, 2023 35.29 35.29 35.29 35.29 35.29 -
Jul 10, 2023 35.06 35.06 35.06 35.06 35.06 -
Jul 7, 2023 34.90 34.90 34.90 34.90 34.90 -
Jul 6, 2023 34.72 34.72 34.72 34.38 34.38 718
Jul 5, 2023 34.83 34.83 34.83 34.83 34.83 -
Jul 4, 2023 34.88 34.88 34.88 34.88 34.88 -
Jul 3, 2023 34.72 34.72 34.72 34.72 34.72 -
Jun 30, 2023 34.67 34.67 34.67 34.67 34.67 -
Jun 29, 2023 34.23 34.23 34.23 34.23 34.23 -
Jun 28, 2023 34.36 34.36 34.36 34.36 34.36 -
Jun 27, 2023 34.67 34.67 34.67 34.67 34.67 -
Jun 26, 2023 34.58 34.58 34.58 34.58 34.58 -
Jun 23, 2023 34.36 34.36 34.36 34.36 34.36 -
Jun 22, 2023 34.62 34.62 34.62 34.62 34.62 -
Jun 21, 2023 35.03 35.03 35.03 35.03 35.03 -
Jun 20, 2023 34.81 34.81 34.81 34.81 34.81 -
Jun 19, 2023 35.48 35.48 35.48 35.48 35.48 -
Jun 16, 2023 35.41 35.41 35.41 35.51 35.51 8
Jun 15, 2023 34.96 34.96 34.96 35.15 35.15 332
Jun 14, 2023 34.68 34.84 34.68 34.83 34.83 1,012
Jun 13, 2023 34.56 34.56 34.56 34.56 34.56 -
Jun 12, 2023 34.10 34.10 34.10 34.10 34.10 -
Jun 9, 2023 34.83 34.83 34.83 34.83 34.83 -
Jun 8, 2023 34.84 34.84 34.84 34.84 34.84 -
Jun 7, 2023 34.78 34.78 34.78 34.78 34.78 -
Jun 6, 2023 34.30 34.30 34.30 34.56 34.56 230
Jun 5, 2023 34.66 34.66 34.65 34.66 34.66 2,619
Jun 2, 2023 34.58 34.58 34.58 34.51 34.51 33
Jun 1, 2023 33.80 33.82 33.80 34.17 34.17 1,115
May 31, 2023 33.82 33.82 33.74 33.92 33.92 3,802
May 30, 2023 34.27 34.27 34.27 34.10 34.10 499
May 26, 2023 34.51 34.51 34.51 34.51 34.51 -
May 25, 2023 34.40 34.40 34.40 34.40 34.40 1,882
May 24, 2023 34.71 34.71 34.71 34.71 34.71 -
May 23, 2023 34.72 34.72 34.72 34.72 34.72 -
May 22, 2023 34.78 34.78 34.78 34.74 34.74 2,332
May 19, 2023 35.22 35.22 35.22 35.22 35.22 -
May 18, 2023 34.92 34.93 34.92 34.85 34.85 2,665
May 17, 2023 34.97 34.97 34.97 34.97 34.97 -
May 16, 2023 34.78 34.78 34.78 34.78 34.78 -
May 15, 2023 34.99 34.99 34.99 34.99 34.99 -
May 12, 2023 34.60 34.60 34.60 34.60 34.60 -
May 11, 2023 34.89 34.89 34.89 34.81 34.81 2,355
May 10, 2023 35.44 35.44 35.44 35.44 35.44 -
May 9, 2023 35.36 35.67 35.36 35.54 35.54 4,060
May 5, 2023 35.40 35.40 35.40 35.40 35.40 -
May 4, 2023 35.04 35.04 35.04 35.04 35.04 -
May 3, 2023 35.03 35.03 35.03 34.98 34.98 175
May 2, 2023 35.62 35.62 35.61 35.55 35.55 1,168
Apr 28, 2023 36.02 36.02 36.02 36.21 36.21 365
Apr 27, 2023 35.85 35.85 35.85 35.85 35.85 -
Apr 26, 2023 36.08 36.08 36.08 36.08 36.08 -
Apr 25, 2023 36.40 36.44 36.21 36.25 36.25 8,653

Related Tickers