Xtrackers MSCI USA Climate Action Equity ETF (USCA)
NYSEARCA: USCA · Real-Time Price · USD
39.99
+0.23 (0.58%)
At close: Jul 25, 2025, 4:00 PM
39.99
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
USCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 38.14 | 38.18 | 38.14 | 38.18 | 38.18 | 1.25% | 1,359 |
| Jun 23, 2025 | 37.57 | 37.71 | 37.57 | 37.71 | 37.71 | 1.09% | 258 |
| Jun 20, 2025 | 37.73 | 37.73 | 37.30 | 37.30 | 37.30 | -0.92% | 7,333 |
| Jun 18, 2025 | 37.78 | 37.90 | 37.65 | 37.65 | 37.53 | -0.15% | 2,831 |
| Jun 17, 2025 | 37.92 | 37.92 | 37.64 | 37.70 | 37.59 | -0.74% | 12,303 |
| Jun 16, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.87 | 1.08% | 66 |
| Jun 13, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.46 | -1.08% | 106 |
| Jun 12, 2025 | 38.00 | 38.00 | 37.99 | 37.99 | 37.87 | 0.31% | 338 |
| Jun 11, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.75 | -0.23% | 112 |
| Jun 10, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.84 | 0.54% | 118 |
| Jun 9, 2025 | 37.71 | 37.78 | 37.66 | 37.75 | 37.64 | 0.30% | 1,447 |
| Jun 6, 2025 | 37.53 | 37.64 | 37.53 | 37.64 | 37.52 | 1.20% | 550 |
| Jun 5, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.08 | -0.52% | 9,817 |
| Jun 4, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.27 | 0.02% | 38 |
| Jun 3, 2025 | 37.37 | 37.38 | 37.37 | 37.38 | 37.27 | 0.55% | 205 |
| Jun 2, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.06 | 0.19% | 1,347 |
| May 30, 2025 | 36.86 | 37.11 | 36.85 | 37.11 | 36.99 | 0.28% | 419,857 |
| May 29, 2025 | 36.96 | 37.07 | 36.95 | 37.00 | 36.89 | 0.27% | 2,861 |
| May 28, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.79 | -0.62% | 1,214 |
| May 27, 2025 | 36.79 | 37.13 | 36.79 | 37.13 | 37.02 | 1.97% | 741 |
| May 23, 2025 | 36.35 | 36.55 | 36.35 | 36.41 | 36.30 | -0.61% | 4,019 |
| May 22, 2025 | 36.71 | 36.79 | 36.64 | 36.64 | 36.53 | 0.01% | 2,163 |
| May 21, 2025 | 36.37 | 37.13 | 36.37 | 36.63 | 36.52 | -1.45% | 3,032 |
| May 20, 2025 | 30.90 | 37.25 | 30.90 | 37.17 | 37.06 | -0.38% | 8,479 |
| May 19, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.20 | 0.07% | 104 |
| May 16, 2025 | 37.14 | 37.29 | 37.09 | 37.29 | 37.18 | 0.84% | 9,950 |
| May 15, 2025 | 36.91 | 36.98 | 36.91 | 36.98 | 36.87 | 0.28% | 240 |
| May 14, 2025 | 36.92 | 36.92 | 36.87 | 36.87 | 36.76 | 0.07% | 498 |