Xtrackers MSCI USA Climate Action Equity ETF (USCA)
NYSEARCA: USCA · Real-Time Price · USD
35.95
+0.03 (0.07%)
Sep 25, 2024, 9:30 AM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 35.95 | 35.95 | 35.85 | 35.85 | 35.85 | -0.22% | 182 |
| Sep 24, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.25% | 36 |
| Sep 23, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.36% | 499 |
| Sep 20, 2024 | 35.70 | 35.71 | 35.70 | 35.71 | 35.71 | -0.47% | 170,360 |
| Sep 19, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.77 | 1.61% | 16 |
| Sep 18, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.20 | -0.21% | 42 |
| Sep 17, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.28 | -0.07% | 17 |
| Sep 16, 2024 | 35.33 | 35.41 | 35.33 | 35.41 | 35.30 | 0.26% | 166 |
| Sep 13, 2024 | 35.33 | 35.33 | 35.32 | 35.32 | 35.21 | 0.55% | 286 |
| Sep 12, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.01 | 0.77% | 14 |
| Sep 11, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.75 | 1.03% | 30 |
| Sep 10, 2024 | 34.47 | 34.50 | 34.46 | 34.50 | 34.39 | 0.65% | 1,142 |
| Sep 9, 2024 | 34.25 | 34.28 | 34.25 | 34.28 | 34.17 | 1.16% | 443 |
| Sep 6, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.78 | -1.69% | 452 |
| Sep 5, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.36 | -0.38% | 14 |
| Sep 4, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.49 | -0.01% | 197 |
| Sep 3, 2024 | 35.14 | 35.14 | 34.60 | 34.60 | 34.50 | -2.08% | 2,752 |
| Aug 30, 2024 | 35.16 | 35.34 | 35.16 | 35.34 | 35.23 | 1.08% | 286,107 |
| Aug 29, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.85 | -0.08% | 221 |
| Aug 28, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.88 | -0.55% | 117 |
| Aug 27, 2024 | 35.16 | 35.21 | 35.16 | 35.18 | 35.07 | 0.17% | 610 |
| Aug 26, 2024 | 35.30 | 35.30 | 35.09 | 35.12 | 35.01 | -0.37% | 554 |
| Aug 23, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.14 | 1.20% | 70 |
| Aug 22, 2024 | 35.01 | 35.01 | 34.83 | 34.83 | 34.72 | -1.02% | 484 |
| Aug 21, 2024 | 35.15 | 35.19 | 35.10 | 35.19 | 35.08 | 0.38% | 390 |
| Aug 20, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 34.95 | -0.05% | 124 |
| Aug 19, 2024 | 34.82 | 35.08 | 34.82 | 35.08 | 34.97 | 0.99% | 3,671 |
| Aug 16, 2024 | 34.76 | 34.76 | 34.73 | 34.73 | 34.63 | 0.27% | 892 |
| Aug 15, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.53 | 1.52% | 153 |
| Aug 14, 2024 | 33.97 | 34.12 | 33.97 | 34.12 | 34.02 | 0.47% | 544 |
| Aug 13, 2024 | 33.91 | 34.00 | 33.89 | 33.96 | 33.86 | 1.79% | 2,586 |
| Aug 12, 2024 | 33.46 | 33.55 | 33.37 | 33.37 | 33.26 | -0.13% | 154,791 |
| Aug 9, 2024 | 33.20 | 33.41 | 33.20 | 33.41 | 33.30 | 0.38% | 291 |
| Aug 8, 2024 | 33.22 | 33.28 | 33.22 | 33.28 | 33.18 | 2.44% | 6,646 |
| Aug 7, 2024 | 32.66 | 32.66 | 32.49 | 32.49 | 32.39 | -0.88% | 375 |
| Aug 6, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.67 | 1.24% | 73 |
| Aug 5, 2024 | 32.45 | 32.52 | 32.37 | 32.37 | 32.27 | -3.08% | 274 |
| Aug 2, 2024 | 33.49 | 33.53 | 33.40 | 33.40 | 33.30 | -1.87% | 816 |
| Aug 1, 2024 | 34.00 | 34.04 | 34.00 | 34.04 | 33.93 | -1.35% | 510 |
| Jul 31, 2024 | 34.39 | 34.55 | 34.39 | 34.51 | 34.40 | 1.52% | 297,167 |
| Jul 30, 2024 | 34.21 | 34.21 | 33.99 | 33.99 | 33.89 | -0.42% | 146,251 |
| Jul 29, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.03 | 0.22% | 358 |
| Jul 26, 2024 | 33.99 | 34.11 | 33.98 | 34.06 | 33.95 | 0.89% | 6,646 |
| Jul 25, 2024 | 34.18 | 34.18 | 33.76 | 33.76 | 33.66 | -0.37% | 6,963 |
| Jul 24, 2024 | 34.33 | 34.33 | 33.89 | 33.89 | 33.78 | -2.20% | 145,748 |
| Jul 23, 2024 | 34.81 | 34.81 | 34.65 | 34.65 | 34.54 | -0.41% | 3,680 |
| Jul 22, 2024 | 34.69 | 34.81 | 34.69 | 34.79 | 34.68 | 1.02% | 2,629 |
| Jul 19, 2024 | 34.64 | 34.64 | 34.39 | 34.44 | 34.33 | -0.71% | 21,051 |
| Jul 18, 2024 | 34.59 | 34.74 | 34.59 | 34.69 | 34.58 | -0.84% | 6,065 |
| Jul 17, 2024 | 35.01 | 35.12 | 34.96 | 34.98 | 34.87 | -1.31% | 17,031 |
| Jul 16, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.34 | 0.62% | 26 |
| Jul 15, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.12 | 0.24% | 38 |
| Jul 12, 2024 | 35.02 | 35.14 | 35.01 | 35.14 | 35.03 | 0.43% | 171,956 |
| Jul 11, 2024 | 35.27 | 35.27 | 34.95 | 34.99 | 34.88 | -0.79% | 170,319 |
| Jul 10, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.16 | 0.92% | 6 |
| Jul 9, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.84 | 0.09% | 96 |
| Jul 8, 2024 | 34.97 | 34.97 | 34.92 | 34.92 | 34.81 | -0.03% | 324 |
| Jul 5, 2024 | 34.71 | 34.93 | 34.71 | 34.93 | 34.82 | 0.70% | 1,267 |
| Jul 3, 2024 | 34.58 | 34.68 | 34.57 | 34.68 | 34.58 | 0.55% | 2,291 |
| Jul 2, 2024 | 34.20 | 34.49 | 34.20 | 34.49 | 34.38 | 0.61% | 3,786 |
| Jul 1, 2024 | 34.26 | 34.28 | 34.23 | 34.28 | 34.18 | 0.25% | 177,956 |
| Jun 28, 2024 | 34.43 | 34.43 | 34.20 | 34.20 | 34.09 | -0.29% | 1,403,854 |
| Jun 27, 2024 | 34.29 | 34.30 | 34.29 | 34.30 | 34.19 | 0.10% | 789 |
| Jun 26, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.16 | 0.28% | 5 |
| Jun 25, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.06 | 0.31% | 3 |
| Jun 24, 2024 | 34.15 | 34.15 | 34.06 | 34.06 | 33.95 | -0.22% | 146,510 |
| Jun 21, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.03 | -0.39% | 85 |
| Jun 20, 2024 | 34.38 | 34.38 | 34.25 | 34.27 | 34.06 | -0.08% | 1,725 |
| Jun 18, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.08 | 0.18% | 21 |
| Jun 17, 2024 | 34.02 | 34.23 | 34.02 | 34.23 | 34.02 | 0.81% | 207 |
| Jun 14, 2024 | 33.89 | 33.96 | 33.89 | 33.96 | 33.75 | -0.01% | 318 |
| Jun 13, 2024 | 33.94 | 33.96 | 33.94 | 33.96 | 33.75 | 0.19% | 364 |
| Jun 12, 2024 | 33.95 | 33.95 | 33.90 | 33.90 | 33.69 | 0.91% | 147,614 |
| Jun 11, 2024 | 33.39 | 33.59 | 33.39 | 33.59 | 33.38 | 0.12% | 1,554 |
| Jun 10, 2024 | 33.40 | 33.56 | 33.40 | 33.55 | 33.34 | 0.25% | 8,993 |
| Jun 7, 2024 | 33.45 | 33.47 | 33.45 | 33.47 | 33.26 | -0.07% | 359 |
| Jun 6, 2024 | 33.54 | 33.54 | 33.43 | 33.49 | 33.28 | 0.09% | 154,852 |
| Jun 5, 2024 | 33.27 | 33.46 | 33.15 | 33.46 | 33.25 | 1.18% | 5,280 |
| Jun 4, 2024 | 32.98 | 33.07 | 32.91 | 33.07 | 32.87 | 0.26% | 5,077 |
| Jun 3, 2024 | 33.11 | 33.11 | 32.70 | 32.99 | 32.78 | 0.29% | 189,465 |
| May 31, 2024 | 32.81 | 33.00 | 32.62 | 32.89 | 32.69 | 0.48% | 727,012 |
| May 30, 2024 | 32.86 | 32.86 | 32.73 | 32.73 | 32.53 | -0.80% | 152,039 |
| May 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | -0.61% | 2 |
| May 28, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.00 | 0.14% | 14 |
| May 24, 2024 | 33.14 | 33.15 | 33.14 | 33.15 | 32.95 | 0.55% | 333 |
| May 23, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.77 | -0.45% | 9 |
| May 22, 2024 | 33.23 | 33.23 | 33.07 | 33.12 | 32.92 | -0.42% | 181,510 |
| May 21, 2024 | 33.21 | 33.26 | 33.21 | 33.26 | 33.05 | 0.30% | 463 |
| May 20, 2024 | 33.15 | 33.16 | 33.15 | 33.16 | 32.95 | 0.02% | 2,038 |
| May 17, 2024 | 33.15 | 33.15 | 33.12 | 33.15 | 32.95 | - | 2,516 |
| May 16, 2024 | 33.14 | 33.15 | 33.14 | 33.15 | 32.94 | -0.11% | 2,009 |
| May 15, 2024 | 33.14 | 33.19 | 33.14 | 33.19 | 32.98 | 1.28% | 4,028 |
| May 14, 2024 | 32.67 | 32.78 | 32.62 | 32.77 | 32.56 | 0.47% | 2,345 |
| May 13, 2024 | 32.59 | 32.61 | 32.58 | 32.61 | 32.41 | -0.08% | 2,008 |
| May 10, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.44 | 0.25% | 9 |
| May 9, 2024 | 32.45 | 32.56 | 32.45 | 32.56 | 32.36 | 0.36% | 2,380 |
| May 8, 2024 | 32.40 | 32.44 | 32.40 | 32.44 | 32.24 | -0.02% | 158 |
| May 7, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.25 | 0.23% | 1 |
| May 6, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.17 | 1.05% | 103 |
| May 3, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.84 | 1.22% | 74 |