Xtrackers MSCI USA Climate Action Equity ETF (USCA)
NYSEARCA: USCA · Real-Time Price · USD
35.18
-0.74 (-2.07%)
Mar 28, 2025, 4:10 PM EDT - Market open
USCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.19 | 35.19 | 35.13 | 35.19 | 35.19 | -2.07% | 1,882 |
| Mar 27, 2025 | 36.12 | 36.12 | 35.88 | 35.93 | 35.93 | -0.19% | 30,018 |
| Mar 26, 2025 | 36.37 | 36.37 | 36.00 | 36.00 | 36.00 | -1.05% | 551 |
| Mar 25, 2025 | 36.38 | 36.42 | 36.31 | 36.38 | 36.38 | 0.19% | 3,318 |
| Mar 24, 2025 | 36.21 | 36.31 | 36.21 | 36.31 | 36.31 | 1.95% | 3,135 |
| Mar 21, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.13% | 140,085 |
| Mar 20, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.56 | -0.15% | 120 |
| Mar 19, 2025 | 35.55 | 35.71 | 35.55 | 35.71 | 35.62 | 1.04% | 603 |
| Mar 18, 2025 | 35.36 | 35.36 | 35.35 | 35.35 | 35.25 | -1.21% | 182 |
| Mar 17, 2025 | 35.56 | 35.78 | 35.56 | 35.78 | 35.68 | 0.67% | 292 |
| Mar 14, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.44 | 2.20% | 119 |
| Mar 13, 2025 | 34.93 | 34.93 | 34.73 | 34.77 | 34.68 | -1.74% | 730 |
| Mar 12, 2025 | 35.41 | 35.41 | 35.38 | 35.39 | 35.29 | 0.63% | 1,770 |
| Mar 11, 2025 | 35.47 | 35.47 | 35.17 | 35.17 | 35.08 | -0.87% | 10,313 |
| Mar 10, 2025 | 35.91 | 35.91 | 35.20 | 35.48 | 35.38 | -2.83% | 3,793 |
| Mar 7, 2025 | 36.18 | 36.51 | 36.18 | 36.51 | 36.41 | 0.38% | 3,131 |
| Mar 6, 2025 | 36.45 | 36.45 | 36.34 | 36.37 | 36.27 | -1.95% | 2,841 |
| Mar 5, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.00 | 1.15% | 94 |
| Mar 4, 2025 | 36.85 | 36.98 | 36.62 | 36.68 | 36.58 | -1.10% | 23,621 |
| Mar 3, 2025 | 37.68 | 37.68 | 36.93 | 37.09 | 36.99 | -1.58% | 1,170 |
| Feb 28, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.58 | 1.50% | 17 |
| Feb 27, 2025 | 37.66 | 37.66 | 37.13 | 37.13 | 37.02 | -1.35% | 453 |
| Feb 26, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.53 | -0.13% | 24 |
| Feb 25, 2025 | 37.50 | 37.74 | 37.50 | 37.68 | 37.58 | -0.50% | 922 |
| Feb 24, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.77 | -0.49% | 154 |
| Feb 21, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.96 | -1.66% | 137 |
| Feb 20, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.60 | -0.55% | 126 |
| Feb 19, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.81 | 0.23% | 25 |
| Feb 18, 2025 | 38.76 | 38.83 | 38.76 | 38.83 | 38.72 | 0.06% | 247 |
| Feb 14, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.70 | - | 13 |
| Feb 13, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.70 | 1.08% | 407 |
| Feb 12, 2025 | 38.40 | 38.41 | 38.39 | 38.39 | 38.29 | -0.21% | 236 |
| Feb 11, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.37 | -0.05% | 23 |
| Feb 10, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.39 | 0.56% | 125 |
| Feb 7, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.17 | -0.87% | 46 |
| Feb 6, 2025 | 38.47 | 38.61 | 38.47 | 38.61 | 38.51 | 0.34% | 290 |
| Feb 5, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.37 | 0.04% | 83 |
| Feb 4, 2025 | 38.42 | 38.46 | 38.42 | 38.46 | 38.36 | 0.74% | 260 |
| Feb 3, 2025 | 37.75 | 38.21 | 37.75 | 38.18 | 38.08 | -0.49% | 501 |
| Jan 31, 2025 | 38.66 | 38.66 | 38.37 | 38.37 | 38.27 | -0.42% | 789,481 |
| Jan 30, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.43 | 0.57% | 141 |
| Jan 29, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.21 | -0.40% | 153 |
| Jan 28, 2025 | 38.08 | 38.47 | 38.08 | 38.47 | 38.36 | 1.00% | 870 |
| Jan 27, 2025 | 37.71 | 38.09 | 37.71 | 38.09 | 37.98 | -0.80% | 2,177 |
| Jan 24, 2025 | 38.53 | 38.53 | 38.39 | 38.39 | 38.29 | -0.08% | 160,352 |
| Jan 23, 2025 | 38.37 | 38.42 | 38.35 | 38.42 | 38.32 | 0.54% | 3,890 |
| Jan 22, 2025 | 38.27 | 38.27 | 38.21 | 38.21 | 38.11 | 0.55% | 642 |
| Jan 21, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 37.90 | 0.87% | 79 |
| Jan 17, 2025 | 37.73 | 37.73 | 37.68 | 37.68 | 37.58 | 0.81% | 123 |
| Jan 16, 2025 | 37.48 | 37.48 | 37.37 | 37.37 | 37.27 | -0.18% | 20,117 |