Xtrackers MSCI USA Climate Action Equity ETF (USCA)

NYSEARCA: USCA · Real-Time Price · USD

43.88

+0.30 (0.69%)

At close: Jun 18, 2026, 4:00 PM EDT

43.93

+0.05 (0.11%)

After-hours: Jun 18, 2026, 8:00 PM EDT

USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	43.77	43.96	43.77	43.88	43.88	0.69%	8,076
Jun 17, 2026	43.58	43.58	43.58	43.58	43.58	-1.37%	98
Jun 16, 2026	44.35	44.35	44.19	44.19	44.19	-0.44%	963
Jun 15, 2026	44.48	44.53	44.38	44.38	44.38	1.73%	3,348
Jun 12, 2026	43.40	43.70	43.40	43.63	43.63	0.35%	2,917
Jun 11, 2026	42.68	43.48	42.68	43.48	43.48	1.48%	10,931
Jun 10, 2026	43.07	43.10	42.82	42.85	42.84	-1.53%	2,479
Jun 9, 2026	43.38	43.51	43.36	43.51	43.51	-0.45%	708
Jun 8, 2026	43.73	43.73	43.71	43.71	43.71	0.01%	451
Jun 5, 2026	43.71	43.71	43.71	43.71	43.71	-2.59%	2,055
Jun 4, 2026	44.87	44.87	44.87	44.87	44.87	0.46%	331
Jun 3, 2026	44.73	44.73	44.66	44.66	44.66	-0.81%	546
Jun 2, 2026	45.03	45.03	45.03	45.03	45.03	0.14%	574
Jun 1, 2026	44.81	44.97	44.81	44.97	44.97	0.24%	369
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