Xtrackers US Green Infrastructure Select Equity ETF (UPGR)
NASDAQ: UPGR · Real-Time Price · USD
14.47
-0.22 (-1.48%)
Apr 24, 2025, 4:00 PM EDT - Market closed
UPGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 15.03 | 15.19 | 15.00 | 15.19 | 15.19 | 2.77% | 7,339 |
| Apr 23, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.36% | 16 |
| Apr 22, 2025 | 14.85 | 14.85 | 14.73 | 14.73 | 14.73 | 3.17% | 663 |
| Apr 21, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -2.44% | 69 |
| Apr 17, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 1.10% | 106 |
| Apr 16, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.45% | 5 |
| Apr 15, 2025 | 14.75 | 14.75 | 14.69 | 14.69 | 14.69 | -0.33% | 655 |
| Apr 14, 2025 | 14.70 | 14.74 | 14.69 | 14.74 | 14.74 | 1.03% | 543 |
| Apr 11, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 2.33% | 77 |
| Apr 10, 2025 | 14.22 | 14.25 | 14.22 | 14.25 | 14.25 | -3.45% | 318 |
| Apr 9, 2025 | 14.19 | 14.76 | 14.19 | 14.76 | 14.76 | 9.42% | 501 |
| Apr 8, 2025 | 13.68 | 13.68 | 13.49 | 13.49 | 13.49 | -3.77% | 179 |
| Apr 7, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.73% | 136 |
| Apr 4, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -4.68% | 2 |
| Apr 3, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -4.96% | 46 |
| Apr 2, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.16% | 173 |
| Apr 1, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.47% | 51 |
| Mar 31, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.06% | 51 |
| Mar 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.70% | 131 |
| Mar 27, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.21% | 28 |
| Mar 26, 2025 | 15.70 | 15.70 | 15.65 | 15.65 | 15.65 | -1.50% | 126 |
| Mar 25, 2025 | 15.87 | 15.89 | 15.87 | 15.89 | 15.89 | 2.58% | 287 |
| Mar 24, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.12% | 10 |
| Mar 21, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.54% | 118 |
| Mar 20, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.74 | -0.66% | 89 |
| Mar 19, 2025 | 15.74 | 15.85 | 15.74 | 15.85 | 15.84 | 1.12% | 1,204 |
| Mar 18, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.66 | -1.09% | 1,217 |
| Mar 17, 2025 | 15.84 | 15.85 | 15.84 | 15.85 | 15.84 | 1.29% | 1,018 |
| Mar 14, 2025 | 15.60 | 15.65 | 15.60 | 15.65 | 15.63 | 1.88% | 1,009 |
| Mar 13, 2025 | 15.32 | 15.36 | 15.32 | 15.36 | 15.35 | -1.73% | 654 |
| Mar 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.62 | -0.20% | 805 |
| Mar 11, 2025 | 15.60 | 15.75 | 15.38 | 15.66 | 15.65 | 0.10% | 805 |
| Mar 10, 2025 | 15.75 | 15.75 | 15.65 | 15.65 | 15.63 | -2.90% | 501 |
| Mar 7, 2025 | 15.89 | 16.11 | 15.89 | 16.11 | 16.10 | 1.99% | 196 |
| Mar 6, 2025 | 15.94 | 15.94 | 15.73 | 15.80 | 15.79 | -2.11% | 3,902 |
| Mar 5, 2025 | 15.88 | 16.14 | 15.88 | 16.14 | 16.13 | 2.22% | 3,208 |
| Mar 4, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.78 | -0.38% | 9 |
| Mar 3, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.84 | -4.41% | 2 |
| Feb 28, 2025 | 16.50 | 16.58 | 16.50 | 16.58 | 16.57 | -0.29% | 1,055 |
| Feb 27, 2025 | 16.64 | 16.64 | 16.63 | 16.63 | 16.62 | -1.19% | 1,000 |
| Feb 26, 2025 | 16.85 | 16.85 | 16.83 | 16.83 | 16.82 | - | 436 |
| Feb 25, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.82 | -0.76% | 411 |
| Feb 24, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.94 | -1.97% | 5 |
| Feb 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.28 | -3.13% | 2 |
| Feb 20, 2025 | 17.76 | 17.86 | 17.66 | 17.86 | 17.84 | -0.60% | 519 |
| Feb 19, 2025 | 17.94 | 17.97 | 17.94 | 17.97 | 17.95 | -0.29% | 164 |
| Feb 18, 2025 | 17.83 | 18.02 | 17.83 | 18.02 | 18.00 | 1.75% | 343 |
| Feb 14, 2025 | 17.68 | 17.71 | 17.68 | 17.71 | 17.69 | 0.53% | 206 |
| Feb 13, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.60 | 2.13% | 9 |
| Feb 12, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.23 | -0.01% | 9 |