Xtrackers MSCI USA Climate Action Equity ETF (USCA)

USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	39.87	39.87	39.63	39.63	39.63	-1.42%	628
Mar 17, 2026	40.20	40.20	40.20	40.20	40.19	0.17%	41
Mar 16, 2026	40.10	40.14	40.10	40.13	40.12	0.95%	4,469
Mar 13, 2026	39.80	39.80	39.75	39.75	39.75	-0.65%	264
Mar 12, 2026	40.11	40.16	40.01	40.01	40.01	-1.43%	5,128
Mar 11, 2026	40.54	40.59	40.54	40.59	40.59	-0.10%	508
Mar 10, 2026	40.63	40.63	40.63	40.63	40.63	-0.37%	102
Mar 9, 2026	40.18	40.78	40.01	40.78	40.78	0.59%	1,910
Mar 6, 2026	40.63	40.63	40.54	40.54	40.54	-0.99%	6,218
Mar 5, 2026	41.09	41.09	40.70	40.95	40.94	-0.40%	1,034
Mar 4, 2026	40.90	41.11	40.84	41.11	41.11	0.86%	292,626
Mar 3, 2026	40.45	40.76	40.16	40.76	40.76	-0.74%	1,139
Mar 2, 2026	40.88	41.06	40.88	41.06	41.06	0.17%	417
Feb 27, 2026	40.77	40.99	40.77	40.99	40.99	-0.08%	293,276
Feb 26, 2026	41.23	41.23	40.97	41.03	41.03	-0.36%	3,260
Feb 25, 2026	41.18	41.18	41.18	41.18	41.18	0.99%	14
Feb 24, 2026	40.68	40.78	40.66	40.77	40.77	0.73%	14,611
Feb 23, 2026	40.48	40.48	40.48	40.48	40.48	-1.47%	167
Feb 20, 2026	41.00	41.08	41.00	41.08	41.08	0.43%	239
Feb 19, 2026	40.91	40.91	40.91	40.91	40.91	-0.28%	86
Feb 18, 2026	41.11	41.11	41.02	41.02	41.02	0.59%	1,076
Feb 17, 2026	40.56	40.78	40.56	40.78	40.78	-0.10%	971
Feb 13, 2026	40.82	40.82	40.82	40.82	40.82	0.05%	186
Feb 12, 2026	41.52	41.52	40.72	40.80	40.80	-1.48%	246,833
Feb 11, 2026	41.41	41.41	41.41	41.41	41.41	-0.24%	218
Feb 10, 2026	41.65	41.66	41.51	41.51	41.51	-0.24%	1,721
Feb 9, 2026	41.27	41.61	41.27	41.61	41.61	0.57%	5,031
Feb 6, 2026	40.78	41.37	40.78	41.37	41.37	2.00%	124,225
Feb 5, 2026	40.86	40.86	40.56	40.56	40.56	-1.63%	5,407
Feb 4, 2026	41.38	41.38	41.02	41.23	41.23	-0.53%	916
Feb 3, 2026	41.41	41.45	41.41	41.45	41.45	-1.14%	2,111
Feb 2, 2026	41.91	41.98	41.90	41.93	41.93	0.19%	1,771
Jan 30, 2026	41.82	41.93	41.82	41.85	41.85	-0.22%	1,325,055
Jan 29, 2026	41.63	41.94	41.63	41.94	41.94	-0.23%	333
Jan 28, 2026	42.16	42.17	42.01	42.04	42.04	-0.16%	8,029
Jan 27, 2026	42.11	42.15	42.11	42.11	42.11	0.10%	1,115
Jan 26, 2026	41.95	42.10	41.95	42.06	42.06	0.44%	2,048
Jan 23, 2026	41.88	41.88	41.88	41.88	41.88	0.12%	108
Jan 22, 2026	41.84	41.84	41.76	41.83	41.83	0.81%	123,792
Jan 21, 2026	41.49	41.49	41.49	41.49	41.49	1.00%	144
Jan 20, 2026	41.47	41.47	41.08	41.08	41.08	-2.14%	474
Jan 16, 2026	42.10	42.10	41.98	41.98	41.98	0.03%	835
Jan 15, 2026	41.97	41.97	41.97	41.97	41.97	0.06%	171
Jan 14, 2026	41.94	41.94	41.94	41.94	41.94	-0.65%	162
Jan 13, 2026	42.20	42.26	42.20	42.21	42.21	-0.52%	1,192
Jan 12, 2026	42.42	42.48	42.42	42.44	42.44	0.07%	293
Jan 9, 2026	42.30	42.45	42.30	42.41	42.41	0.46%	643
Jan 8, 2026	42.18	42.21	42.17	42.21	42.21	-0.01%	122,324
Jan 7, 2026	42.38	42.38	42.22	42.22	42.22	-0.24%	2,085
Jan 6, 2026	42.20	42.32	42.20	42.32	42.32	0.71%	366

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.