Xtrackers MSCI USA Climate Action Equity ETF (USCA)

USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.79	44.87	44.77	44.86	44.86	0.69%	1,290
May 28, 2026	44.46	44.55	44.46	44.55	44.55	0.82%	238
May 27, 2026	43.95	44.21	43.95	44.18	44.18	-0.06%	140,966
May 26, 2026	44.21	44.21	44.21	44.21	44.21	0.30%	186
May 22, 2026	44.08	44.08	44.08	44.08	44.08	0.57%	121
May 21, 2026	43.58	43.83	43.58	43.83	43.83	0.08%	137,762
May 20, 2026	43.43	43.80	43.43	43.80	43.80	1.00%	228
May 19, 2026	43.50	43.50	43.36	43.37	43.37	-0.87%	311
May 18, 2026	43.58	43.75	43.58	43.75	43.74	0.19%	138,042
May 15, 2026	43.66	43.66	43.66	43.66	43.66	-1.05%	140
May 14, 2026	44.12	44.12	44.12	44.12	44.12	1.04%	85
May 13, 2026	43.75	43.75	43.67	43.67	43.67	0.34%	316
May 12, 2026	43.56	43.56	43.44	43.52	43.52	-0.11%	138,473
May 11, 2026	43.60	43.65	43.57	43.57	43.57	-0.07%	518
May 8, 2026	43.57	43.61	43.57	43.61	43.60	0.46%	1,844
May 7, 2026	43.62	43.62	43.40	43.40	43.40	-0.34%	395
May 6, 2026	43.49	43.55	43.49	43.55	43.55	1.30%	861
May 5, 2026	42.99	42.99	42.99	42.99	42.99	0.46%	47
May 4, 2026	42.95	42.95	42.80	42.80	42.80	-0.51%	547
May 1, 2026	43.11	43.11	43.02	43.02	43.02	0.19%	355
Apr 30, 2026	42.93	42.93	42.93	42.93	42.93	1.25%	480,126
Apr 29, 2026	42.24	42.40	42.24	42.40	42.40	-0.05%	177
Apr 28, 2026	42.47	42.47	42.43	42.43	42.43	-0.55%	163
Apr 27, 2026	42.60	42.66	42.60	42.66	42.66	0.02%	172
Apr 24, 2026	42.41	42.65	42.41	42.65	42.65	0.80%	582
Apr 23, 2026	42.39	42.54	42.06	42.31	42.31	-0.71%	143,339
Apr 22, 2026	42.58	42.62	42.55	42.62	42.62	0.91%	349
Apr 21, 2026	42.44	42.59	42.23	42.23	42.23	-0.32%	143,498
Apr 20, 2026	42.34	42.37	42.34	42.37	42.37	-0.32%	274
Apr 17, 2026	42.51	42.51	42.50	42.50	42.50	1.11%	189
Apr 16, 2026	42.04	42.04	42.04	42.04	42.04	0.44%	32
Apr 15, 2026	41.79	41.85	41.79	41.85	41.85	1.09%	210
Apr 14, 2026	41.42	41.42	41.40	41.40	41.40	1.18%	7,566
Apr 13, 2026	40.55	40.92	40.53	40.92	40.92	1.25%	521
Apr 10, 2026	40.64	40.64	40.37	40.41	40.41	-0.23%	3,880
Apr 9, 2026	40.51	40.51	40.51	40.51	40.51	0.44%	4,721,098
Apr 8, 2026	40.38	40.40	40.33	40.33	40.33	2.26%	5,220
Apr 7, 2026	39.25	39.44	39.25	39.44	39.44	0.21%	315
Apr 6, 2026	39.31	39.36	39.31	39.36	39.36	0.21%	602
Apr 2, 2026	39.27	39.27	39.27	39.27	39.27	-0.02%	189
Apr 1, 2026	39.42	39.42	39.27	39.28	39.28	0.65%	2,578
Mar 31, 2026	38.46	39.03	38.46	39.03	39.03	2.68%	613
Mar 30, 2026	38.26	38.30	37.88	38.01	38.01	0.06%	156,561
Mar 27, 2026	38.20	38.20	37.98	37.98	37.98	-1.90%	510
Mar 26, 2026	39.24	39.24	38.72	38.72	38.72	-1.57%	29,612
Mar 25, 2026	39.44	39.44	39.34	39.34	39.34	0.64%	212
Mar 24, 2026	39.07	39.09	39.03	39.09	39.09	-0.77%	524
Mar 23, 2026	39.45	39.54	39.39	39.39	39.39	1.35%	156,410
Mar 20, 2026	39.30	39.30	38.86	38.86	38.86	-1.44%	200,494
Mar 19, 2026	39.54	39.54	39.54	39.54	39.43	-0.22%	47

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.