Xtrackers MSCI USA Climate Action Equity ETF (USCA)

USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	41.88	42.04	41.88	42.02	42.02	0.88%	693
Jan 2, 2026	41.65	41.71	41.58	41.65	41.65	-0.44%	1,135
Dec 31, 2025	41.83	41.83	41.83	41.83	41.83	-0.70%	42
Dec 30, 2025	42.12	42.13	42.12	42.13	42.13	-0.05%	1,364
Dec 29, 2025	42.20	42.26	42.14	42.15	42.15	-0.45%	44,055
Dec 26, 2025	42.34	42.34	42.34	42.34	42.34	-0.03%	87
Dec 24, 2025	42.36	42.36	42.36	42.36	42.35	0.31%	80
Dec 23, 2025	42.23	42.23	42.23	42.23	42.23	0.38%	87
Dec 22, 2025	42.07	42.07	42.07	42.07	42.07	0.78%	36
Dec 19, 2025	41.74	41.74	41.74	41.74	41.74	0.39%	75
Dec 18, 2025	41.58	41.58	41.58	41.58	41.43	0.80%	867
Dec 17, 2025	41.35	41.35	41.25	41.25	41.10	-1.25%	165
Dec 16, 2025	41.77	41.77	41.77	41.77	41.62	-0.08%	62
Dec 15, 2025	41.81	41.81	41.81	41.81	41.66	-0.19%	320
Dec 12, 2025	42.07	42.07	41.89	41.89	41.74	-1.14%	469
Dec 11, 2025	42.36	42.38	42.36	42.37	42.22	0.17%	6,184
Dec 10, 2025	42.16	42.30	42.16	42.30	42.15	0.74%	248
Dec 9, 2025	41.99	41.99	41.99	41.99	41.84	-0.01%	212
Dec 8, 2025	42.08	42.09	41.99	41.99	41.84	-0.49%	2,517
Dec 5, 2025	42.20	42.20	42.20	42.20	42.05	0.34%	88
Dec 4, 2025	42.07	42.07	42.05	42.05	41.91	0.14%	144
Dec 3, 2025	42.00	42.00	42.00	42.00	41.85	0.63%	32
Dec 2, 2025	41.79	41.81	41.73	41.73	41.59	0.12%	3,693
Dec 1, 2025	41.68	41.68	41.68	41.68	41.54	-0.74%	28
Nov 28, 2025	41.87	41.99	41.87	41.99	41.85	0.47%	333,540
Nov 26, 2025	41.65	41.80	41.65	41.80	41.65	0.79%	144,837
Nov 25, 2025	40.96	41.49	40.76	41.47	41.32	0.99%	8,369

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.