Skip to main content
Xtrackers US Green Infrastructure Select Equity ETF (UPGR)
NASDAQ: UPGR · Real-Time Price · USD
18.37
+0.29 (1.59%)
Nov 20, 2024, 4:00 PM EST - Market open

UPGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.3718.3718.3718.3718.371.59%4
Nov 19, 202418.0818.0818.0818.0818.080.09%15
Nov 18, 202418.0618.0618.0618.0618.061.19%61
Nov 15, 202417.8517.8517.8517.8517.85-0.77%23
Nov 14, 202417.9917.9917.9917.9917.99-0.34%401
Nov 13, 202418.0818.0818.0518.0518.051.09%401
Nov 12, 202417.8317.8517.8317.8517.85-3.33%811
Nov 11, 202418.4718.4718.4718.4718.471.82%4
Nov 8, 202418.1418.1418.1418.1418.14-1.19%5
Nov 7, 202418.3618.3618.3618.3618.36-0.13%4
Nov 6, 202418.3818.3818.3818.3818.38-4.40%2
Nov 5, 202419.2319.2319.2319.2319.232.16%10
Nov 4, 202418.8218.8218.8218.8218.821.84%20
Nov 1, 202418.4818.4818.4818.4818.480.06%20
Oct 31, 202418.4718.4718.4718.4718.47-1.48%-
Oct 30, 202418.7518.7518.7518.7518.75-0.92%5
Oct 29, 202418.9218.9218.9218.9218.92-1.30%5
Oct 28, 202419.1719.1719.1719.1719.171.20%2
Oct 25, 202418.9418.9418.9418.9418.940.17%31
Oct 24, 202418.9118.9118.9118.9118.913.11%9
Oct 23, 202418.3418.3418.3418.3418.34-2.09%-
Oct 22, 202418.7318.7318.7318.7318.73-0.93%41
Oct 21, 202418.9118.9118.9118.9118.91-0.94%41
Oct 18, 202419.0919.0919.0919.0919.090.32%12
Oct 17, 202419.0319.0319.0319.0319.03-2.10%1
Oct 16, 202419.4419.4419.4419.4419.442.18%24
Oct 15, 202419.0219.0219.0219.0219.02-0.44%24
Oct 14, 202419.1119.1119.1119.1119.110.44%14
Oct 11, 202419.0219.0219.0219.0219.022.71%14
Oct 10, 202418.5218.5218.5218.5218.52-2.31%3
Oct 9, 202418.9618.9618.9618.9618.960.50%17
Oct 8, 202418.8618.8618.8618.8618.86-0.45%2
Oct 7, 202418.9518.9518.9518.9518.95-0.82%116
Oct 4, 202419.1119.1119.1119.1119.111.41%15
Oct 3, 202418.8418.8418.8418.8418.841.01%29
Oct 2, 202418.6518.6518.6518.6518.65-0.26%110
Oct 1, 202418.7018.7018.7018.7018.70-2.69%28
Sep 30, 202419.2219.2219.2219.2219.22-0.66%13
Sep 27, 202419.3419.3419.3419.3419.341.36%26
Sep 26, 202419.0819.0819.0719.0819.080.98%3,128
Sep 25, 202418.9918.9918.9018.9018.90-2.14%1,000
Sep 24, 202419.3119.3119.3119.3119.311.14%39
Sep 23, 202419.0919.0919.0919.0919.09-0.03%3
Sep 20, 202419.1019.1019.1019.1019.10-1.54%3
Sep 19, 202419.4019.4019.4019.4019.341.14%62
Sep 18, 202419.2719.2719.1819.1819.12-1.39%2,756
Sep 17, 202419.4819.4819.4519.4519.391.35%101
Sep 16, 202419.1919.1919.1919.1919.130.27%24
Sep 13, 202419.1219.1419.1219.1419.082.18%122
Sep 12, 202418.5218.7318.4918.7318.670.69%1,487
Sep 11, 202418.5518.6018.5518.6018.544.79%1,014
Sep 10, 202417.7517.7517.7517.7517.701.01%3
Sep 9, 202417.5717.5717.5717.5717.52-0.61%4
Sep 6, 202417.7417.7417.6817.6817.63-2.75%2,015
Sep 5, 202418.1918.1918.1418.1818.12-1.76%4,000
Sep 4, 202418.5018.5018.5018.5018.451.44%6
Sep 3, 202418.2418.2418.2418.2418.19-4.78%29
Aug 30, 202419.1619.1619.1619.1619.101.12%5
Aug 29, 202418.9518.9518.9518.9518.891.61%5
Aug 28, 202418.6518.6518.6518.6518.59-1.69%13
Aug 27, 202418.9718.9718.9718.9718.91-1.08%10
Aug 26, 202419.1719.1719.1719.1719.120.14%10
Aug 23, 202419.1519.1519.1519.1519.094.01%2
Aug 22, 202418.4118.4118.4118.4118.35-1.55%86
Aug 21, 202418.7018.7018.7018.7018.642.76%1
Aug 20, 202418.2018.2018.2018.2018.14-2.02%2
Aug 19, 202418.5718.5718.5718.5718.512.05%42
Aug 16, 202418.1618.2018.1618.2018.140.03%231
Aug 15, 202418.0718.1918.0718.1918.142.02%488
Aug 14, 202417.8317.8317.8317.8317.78-0.87%31
Aug 13, 202417.9917.9917.9917.9917.943.62%87
Aug 12, 202417.3617.3617.3617.3617.31-1.45%2
Aug 9, 202417.6217.6217.6217.6217.56-1.47%47
Aug 8, 202417.8817.8817.8817.8817.832.19%43
Aug 7, 202418.2118.2217.5017.5017.44-2.60%12,382
Aug 6, 202417.9617.9617.9617.9617.910.52%51
Aug 5, 202417.8517.8717.8517.8717.82-2.96%139
Aug 2, 202418.4218.4218.4218.4218.36-3.70%4
Aug 1, 202419.1219.1219.1219.1219.06-3.41%29
Jul 31, 202419.8019.8019.8019.8019.741.72%8
Jul 30, 202419.4619.4619.4619.4619.41-1.13%99
Jul 29, 202419.6919.6919.6919.6919.63-1.27%17
Jul 26, 202419.9419.9419.9419.9419.881.53%6
Jul 25, 202419.6419.6419.6419.6419.580.12%29
Jul 24, 202419.6119.6119.6119.6119.55-2.78%3
Jul 23, 202420.1720.1720.1720.1720.110.40%70
Jul 22, 202420.0920.0920.0920.0920.031.43%70
Jul 19, 202419.8119.8119.8119.8119.75-1.77%33
Jul 18, 202420.1720.1720.1720.1720.11-2.08%39
Jul 17, 202420.6020.6020.6020.6020.53-2.43%491
Jul 16, 202421.1121.1121.1121.1121.053.71%35
Jul 15, 202420.4220.4220.3620.3620.29-1.34%231
Jul 12, 202420.6320.6320.6320.6320.573.89%26
Jul 11, 202419.8619.8619.8619.8619.804.33%26
Jul 10, 202419.0419.0419.0419.0418.982.16%57
Jul 9, 202418.6318.6318.6318.6318.58-0.38%3
Jul 8, 202418.7518.7518.7018.7018.651.27%1,304
Jul 5, 202418.4718.4718.4718.4718.42-0.28%105
Jul 3, 202418.5218.5218.5218.5218.472.99%10
Jul 2, 202417.9817.9817.9817.9817.930.46%13