Xtrackers MSCI USA Climate Action Equity ETF (USCA)
NYSEARCA: USCA · Real-Time Price · USD
40.00
-0.23 (-0.57%)
At close: Sep 5, 2025, 4:00 PM
40.00
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
USCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 40.00 | 40.23 | 40.00 | 40.23 | 40.23 | 0.80% | 231 |
| Sep 3, 2025 | 39.86 | 39.91 | 39.75 | 39.91 | 39.91 | 0.34% | 356 |
| Sep 2, 2025 | 39.66 | 39.78 | 39.53 | 39.78 | 39.78 | -0.67% | 151,443 |
| Aug 29, 2025 | 40.01 | 40.07 | 40.01 | 40.04 | 40.04 | -0.70% | 150,734 |
| Aug 28, 2025 | 40.16 | 40.33 | 40.16 | 40.33 | 40.33 | 0.30% | 223 |
| Aug 27, 2025 | 40.10 | 40.21 | 40.10 | 40.21 | 40.21 | 0.24% | 1,392 |
| Aug 26, 2025 | 39.99 | 40.11 | 39.99 | 40.11 | 40.11 | 0.30% | 2,288 |
| Aug 25, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.35% | 186 |
| Aug 22, 2025 | 39.62 | 40.19 | 39.62 | 40.13 | 40.13 | 1.47% | 16,223 |
| Aug 21, 2025 | 39.57 | 39.57 | 39.55 | 39.55 | 39.55 | -0.39% | 352 |
| Aug 20, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.08% | 398 |
| Aug 19, 2025 | 39.96 | 39.96 | 39.73 | 39.73 | 39.73 | -0.79% | 180 |
| Aug 18, 2025 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | 0.04% | 726 |
| Aug 15, 2025 | 40.04 | 40.07 | 40.03 | 40.03 | 40.03 | -0.05% | 1,068 |
| Aug 14, 2025 | 39.90 | 40.05 | 39.90 | 40.05 | 40.05 | 0.09% | 616 |
| Aug 13, 2025 | 40.04 | 40.04 | 40.01 | 40.01 | 40.01 | 0.31% | 194 |
| Aug 12, 2025 | 39.58 | 39.91 | 39.58 | 39.89 | 39.89 | 1.05% | 313 |
| Aug 11, 2025 | 39.62 | 39.68 | 39.42 | 39.48 | 39.48 | -0.44% | 4,053 |
| Aug 8, 2025 | 39.55 | 39.65 | 39.52 | 39.65 | 39.65 | 0.77% | 696 |
| Aug 7, 2025 | 39.68 | 39.68 | 39.35 | 39.35 | 39.35 | -0.24% | 1,185 |
| Aug 6, 2025 | 39.42 | 39.61 | 39.42 | 39.44 | 39.44 | -0.01% | 9,932 |
| Aug 5, 2025 | 39.60 | 39.60 | 39.44 | 39.44 | 39.44 | -0.47% | 436 |
| Aug 4, 2025 | 39.41 | 39.63 | 39.41 | 39.63 | 39.63 | 1.55% | 348 |
| Aug 1, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -1.62% | 259 |
| Jul 31, 2025 | 39.83 | 39.83 | 39.67 | 39.67 | 39.67 | -0.26% | 1,050,238 |
| Jul 30, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.24% | 204 |
| Jul 29, 2025 | 40.00 | 40.00 | 39.85 | 39.87 | 39.87 | -0.26% | 259 |
| Jul 28, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.04% | 21 |
| Jul 25, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.58% | 297 |
| Jul 24, 2025 | 39.73 | 39.84 | 39.62 | 39.76 | 39.76 | 0.06% | 18,052 |
| Jul 23, 2025 | 39.72 | 39.74 | 39.72 | 39.74 | 39.74 | 0.75% | 492 |
| Jul 22, 2025 | 39.27 | 39.44 | 39.27 | 39.44 | 39.44 | 0.22% | 980 |
| Jul 21, 2025 | 39.40 | 39.40 | 39.36 | 39.36 | 39.36 | 0.16% | 2,097 |
| Jul 18, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.03% | 167 |
| Jul 17, 2025 | 39.26 | 39.30 | 39.26 | 39.30 | 39.30 | 0.58% | 2,696 |
| Jul 16, 2025 | 38.93 | 39.08 | 38.93 | 39.08 | 39.08 | 0.33% | 1,991 |
| Jul 15, 2025 | 39.38 | 39.38 | 38.94 | 38.95 | 38.95 | -0.42% | 4,271 |
| Jul 14, 2025 | 39.07 | 39.14 | 39.07 | 39.11 | 39.11 | 0.27% | 6,343 |
| Jul 11, 2025 | 38.94 | 39.00 | 38.94 | 39.00 | 39.00 | -0.38% | 153,535 |
| Jul 10, 2025 | 39.11 | 39.15 | 39.11 | 39.15 | 39.15 | 0.12% | 137 |
| Jul 9, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.53% | 29 |
| Jul 8, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.12% | 189 |
| Jul 7, 2025 | 39.09 | 39.09 | 38.95 | 38.95 | 38.95 | -0.79% | 453 |
| Jul 3, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.89% | 9 |
| Jul 2, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.29% | 1,090,042 |
| Jul 1, 2025 | 38.77 | 38.80 | 38.77 | 38.80 | 38.80 | -0.20% | 130,394 |
| Jun 30, 2025 | 38.83 | 38.88 | 38.78 | 38.88 | 38.88 | 0.54% | 553 |
| Jun 27, 2025 | 38.62 | 38.74 | 38.62 | 38.67 | 38.67 | 0.46% | 352,221 |
| Jun 26, 2025 | 38.35 | 38.49 | 38.32 | 38.49 | 38.49 | 0.86% | 36,017 |
| Jun 25, 2025 | 38.24 | 38.33 | 38.11 | 38.16 | 38.16 | -0.04% | 5,172 |