Xtrackers MSCI USA Climate Action Equity ETF (USCA)
NYSEARCA: USCA · Real-Time Price · USD
44.94
-0.22 (-0.48%)
At close: Sep 10, 2026, 4:00 PM EDT
44.94
0.00 (0.00%)
After-hours: Sep 10, 2026, 8:00 PM EDT
USCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | - | -0.48% | 33 |
| Sep 9, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.51% | 123 |
| Sep 8, 2026 | 45.62 | 45.62 | 45.38 | 45.38 | 45.38 | -0.66% | 924 |
| Sep 4, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -0.54% | 67 |
| Sep 3, 2026 | 45.72 | 45.93 | 45.72 | 45.93 | 45.93 | 1.19% | 193 |
| Sep 2, 2026 | 45.38 | 45.39 | 45.38 | 45.39 | 45.39 | 0.49% | 123 |
| Sep 1, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | -0.84% | 151 |
| Aug 31, 2026 | 45.61 | 45.61 | 45.49 | 45.56 | 45.56 | -0.36% | 3,542 |
| Aug 28, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.18% | 93 |
| Aug 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.86% | 288 |
| Aug 26, 2026 | 45.27 | 45.42 | 45.27 | 45.42 | 45.42 | -0.05% | 326 |
| Aug 25, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.32% | 46 |
| Aug 24, 2026 | 45.39 | 45.39 | 45.29 | 45.29 | 45.29 | -0.24% | 313 |
| Aug 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.55% | 44 |
| Aug 20, 2026 | 45.50 | 45.50 | 45.16 | 45.16 | 45.16 | -0.85% | 697 |
| Aug 19, 2026 | 45.52 | 45.73 | 45.52 | 45.54 | 45.54 | 0.33% | 827 |
| Aug 18, 2026 | 45.46 | 45.46 | 45.39 | 45.39 | 45.39 | -0.60% | 187 |
| Aug 17, 2026 | 45.89 | 45.89 | 45.67 | 45.67 | 45.67 | -0.56% | 330 |
| Aug 14, 2026 | 46.06 | 46.06 | 45.93 | 45.93 | 45.93 | -0.32% | 836 |
| Aug 13, 2026 | 46.07 | 46.08 | 46.07 | 46.08 | 46.08 | 0.65% | 268 |
| Aug 12, 2026 | 45.82 | 45.82 | 45.78 | 45.78 | 45.78 | 0.16% | 276 |
| Aug 11, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.35% | 348 |
| Aug 10, 2026 | 45.88 | 45.88 | 45.86 | 45.86 | 45.86 | -0.12% | 1,233 |
| Aug 7, 2026 | 45.87 | 45.92 | 45.87 | 45.92 | 45.92 | 0.73% | 389 |
| Aug 6, 2026 | 46.71 | 46.71 | 45.59 | 45.59 | 45.59 | -0.22% | 881 |
| Aug 5, 2026 | 46.10 | 46.10 | 45.69 | 45.69 | 45.69 | -0.06% | 304 |
| Aug 4, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | 1.79% | 266 |
| Aug 3, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 1.38% | 4,996 |
| Jul 31, 2026 | 43.66 | 44.31 | 43.66 | 44.31 | 44.31 | 1.11% | 647,829 |
| Jul 30, 2026 | 43.73 | 43.82 | 43.73 | 43.82 | 43.82 | 1.53% | 1,053 |
| Jul 29, 2026 | 43.63 | 43.63 | 43.16 | 43.16 | 43.16 | -1.46% | 573 |
| Jul 28, 2026 | 43.59 | 43.81 | 43.59 | 43.80 | 43.80 | 0.40% | 745 |
| Jul 27, 2026 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 0.12% | 52 |
| Jul 24, 2026 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.26% | 156 |
| Jul 23, 2026 | 43.42 | 43.46 | 43.42 | 43.46 | 43.46 | -1.66% | 234 |
| Jul 22, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.11% | 312 |
| Jul 21, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.68% | 73 |
| Jul 20, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.30% | 629 |
| Jul 17, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -1.07% | 191 |
| Jul 16, 2026 | 44.49 | 44.56 | 44.49 | 44.56 | 44.56 | -0.51% | 398 |
| Jul 15, 2026 | 44.55 | 44.79 | 44.55 | 44.79 | 44.79 | 0.68% | 1,208 |
| Jul 14, 2026 | 44.41 | 44.49 | 44.36 | 44.49 | 44.49 | 0.36% | 2,292 |
| Jul 13, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.32 | -0.64% | 131 |
| Jul 10, 2026 | 44.58 | 44.61 | 44.58 | 44.61 | 44.61 | 0.52% | 369 |
| Jul 9, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 0.76% | 39 |
| Jul 8, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -0.18% | 6,012,135 |
| Jul 7, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.31% | 23 |
| Jul 6, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.89% | 51 |
| Jul 2, 2026 | 44.03 | 44.03 | 43.67 | 43.87 | 43.87 | 0.02% | 1,647 |
| Jul 1, 2026 | 43.93 | 43.93 | 43.86 | 43.86 | 43.86 | 0.05% | 420 |