Skip to main content
Xtrackers US Green Infrastructure Select Equity ETF (UPGR)
NASDAQ: UPGR · Real-Time Price · USD
18.23
+0.56 (3.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

UPGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.2318.2318.2318.2318.232.69%60
Dec 19, 202418.1418.1417.7617.7617.68-1.54%186
Dec 18, 202419.1419.1418.0418.0417.96-4.27%202
Dec 17, 202418.8418.8418.8418.8418.76-1.07%91
Dec 16, 202419.0619.1219.0419.0418.960.79%256
Dec 13, 202418.8918.8918.8918.8918.81-0.12%6
Dec 12, 202418.9218.9218.9218.9218.83-1.35%42
Dec 11, 202419.1719.1719.1719.1719.090.43%107
Dec 10, 202419.0919.0919.0919.0919.01-2.27%8
Dec 9, 202419.5319.5319.5319.5319.451.93%6
Dec 6, 202419.1619.1619.1619.1619.080.81%53
Dec 5, 202419.0119.0119.0119.0118.93-0.40%27
Dec 4, 202419.0919.0919.0919.0919.00-0.87%46
Dec 3, 202419.2619.2619.2619.2619.17-1.94%104
Dec 2, 202419.6419.6419.6419.6419.550.01%5
Nov 29, 202419.6319.6319.6319.6319.551.03%1
Nov 27, 202419.4319.4319.4319.4319.351.00%33
Nov 26, 202419.2419.2419.2419.2419.16-2.01%33
Nov 25, 202419.6419.6419.6419.6419.553.39%3
Nov 22, 202418.9918.9918.9918.9918.912.54%11
Nov 21, 202418.5218.5218.5218.5218.440.84%8
Nov 20, 202418.3718.3718.3718.3718.281.59%4
Nov 19, 202418.0818.0818.0818.0818.000.09%15
Nov 18, 202418.0618.0618.0618.0617.981.19%61
Nov 15, 202417.8517.8517.8517.8517.77-0.77%23
Nov 14, 202417.9917.9917.9917.9917.91-0.34%401
Nov 13, 202418.0818.0818.0518.0517.971.09%401
Nov 12, 202417.8317.8517.8317.8517.78-3.33%811
Nov 11, 202418.4718.4718.4718.4718.391.82%4
Nov 8, 202418.1418.1418.1418.1418.06-1.19%5
Nov 7, 202418.3618.3618.3618.3618.28-0.13%4
Nov 6, 202418.3818.3818.3818.3818.30-4.40%2
Nov 5, 202419.2319.2319.2319.2319.142.16%10
Nov 4, 202418.8218.8218.8218.8218.741.84%20
Nov 1, 202418.4818.4818.4818.4818.400.06%20
Oct 31, 202418.4718.4718.4718.4718.39-1.48%-
Oct 30, 202418.7518.7518.7518.7518.66-0.92%5
Oct 29, 202418.9218.9218.9218.9218.84-1.30%5
Oct 28, 202419.1719.1719.1719.1719.091.20%2
Oct 25, 202418.9418.9418.9418.9418.860.17%31
Oct 24, 202418.9118.9118.9118.9118.833.11%9
Oct 23, 202418.3418.3418.3418.3418.26-2.09%-
Oct 22, 202418.7318.7318.7318.7318.65-0.93%41
Oct 21, 202418.9118.9118.9118.9118.82-0.94%41
Oct 18, 202419.0919.0919.0919.0919.000.32%12
Oct 17, 202419.0319.0319.0319.0318.94-2.10%1
Oct 16, 202419.4419.4419.4419.4419.352.18%24
Oct 15, 202419.0219.0219.0219.0218.94-0.44%24
Oct 14, 202419.1119.1119.1119.1119.020.44%14
Oct 11, 202419.0219.0219.0219.0218.942.71%14
Oct 10, 202418.5218.5218.5218.5218.44-2.31%3
Oct 9, 202418.9618.9618.9618.9618.870.50%17
Oct 8, 202418.8618.8618.8618.8618.78-0.45%2
Oct 7, 202418.9518.9518.9518.9518.87-0.82%116
Oct 4, 202419.1119.1119.1119.1119.021.41%15
Oct 3, 202418.8418.8418.8418.8418.761.01%29
Oct 2, 202418.6518.6518.6518.6518.57-0.26%110
Oct 1, 202418.7018.7018.7018.7018.62-2.69%28
Sep 30, 202419.2219.2219.2219.2219.13-0.66%13
Sep 27, 202419.3419.3419.3419.3419.261.36%26
Sep 26, 202419.0819.0819.0719.0819.000.98%3,128
Sep 25, 202418.9918.9918.9018.9018.81-2.14%1,000
Sep 24, 202419.3119.3119.3119.3119.231.14%39
Sep 23, 202419.0919.0919.0919.0919.01-0.03%3
Sep 20, 202419.1019.1019.1019.1019.01-1.54%3
Sep 19, 202419.4019.4019.4019.4019.251.14%62
Sep 18, 202419.2719.2719.1819.1819.04-1.39%2,756
Sep 17, 202419.4819.4819.4519.4519.301.35%101
Sep 16, 202419.1919.1919.1919.1919.050.27%24
Sep 13, 202419.1219.1419.1219.1419.002.18%122
Sep 12, 202418.5218.7318.4918.7318.590.69%1,487
Sep 11, 202418.5518.6018.5518.6018.464.79%1,014
Sep 10, 202417.7517.7517.7517.7517.621.01%3
Sep 9, 202417.5717.5717.5717.5717.44-0.61%4
Sep 6, 202417.7417.7417.6817.6817.55-2.75%2,015
Sep 5, 202418.1918.1918.1418.1818.04-1.76%4,000
Sep 4, 202418.5018.5018.5018.5018.371.44%6
Sep 3, 202418.2418.2418.2418.2418.11-4.78%29
Aug 30, 202419.1619.1619.1619.1619.021.12%5
Aug 29, 202418.9518.9518.9518.9518.811.61%5
Aug 28, 202418.6518.6518.6518.6518.51-1.69%13
Aug 27, 202418.9718.9718.9718.9718.83-1.08%10
Aug 26, 202419.1719.1719.1719.1719.030.14%10
Aug 23, 202419.1519.1519.1519.1519.014.01%2
Aug 22, 202418.4118.4118.4118.4118.27-1.55%86
Aug 21, 202418.7018.7018.7018.7018.562.76%1
Aug 20, 202418.2018.2018.2018.2018.06-2.02%2
Aug 19, 202418.5718.5718.5718.5718.432.05%42
Aug 16, 202418.1618.2018.1618.2018.060.03%231
Aug 15, 202418.0718.1918.0718.1918.062.02%488
Aug 14, 202417.8317.8317.8317.8317.70-0.87%31
Aug 13, 202417.9917.9917.9917.9917.863.62%87
Aug 12, 202417.3617.3617.3617.3617.23-1.45%2
Aug 9, 202417.6217.6217.6217.6217.49-1.47%47
Aug 8, 202417.8817.8817.8817.8817.752.19%43
Aug 7, 202418.2118.2217.5017.5017.37-2.60%12,382
Aug 6, 202417.9617.9617.9617.9617.830.52%51
Aug 5, 202417.8517.8717.8517.8717.74-2.96%139
Aug 2, 202418.4218.4218.4218.4218.28-3.70%4
Aug 1, 202419.1219.1219.1219.1218.98-3.41%29