Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
63.30
-0.60 (-0.93%)
At close: Feb 23, 2026, 4:00 PM EST
63.30
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 63.95 | 63.97 | 63.10 | 63.30 | 63.30 | -0.93% | 12,412 |
| Feb 20, 2026 | 63.47 | 63.91 | 63.47 | 63.90 | 63.90 | 0.76% | 9,782 |
| Feb 19, 2026 | 63.32 | 63.48 | 63.21 | 63.41 | 63.41 | -0.38% | 13,157 |
| Feb 18, 2026 | 63.51 | 63.81 | 63.49 | 63.65 | 63.65 | 0.46% | 11,587 |
| Feb 17, 2026 | 63.09 | 63.47 | 62.61 | 63.36 | 63.36 | -0.24% | 30,308 |
| Feb 13, 2026 | 63.52 | 63.78 | 63.10 | 63.51 | 63.51 | 0.08% | 20,689 |
| Feb 12, 2026 | 64.53 | 64.53 | 63.44 | 63.46 | 63.46 | -1.01% | 10,070 |
| Feb 11, 2026 | 64.69 | 64.69 | 63.90 | 64.11 | 64.10 | -0.27% | 6,040 |
| Feb 10, 2026 | 64.41 | 64.50 | 64.24 | 64.28 | 64.28 | -0.34% | 9,742 |
| Feb 9, 2026 | 64.10 | 64.56 | 64.09 | 64.50 | 64.50 | 0.64% | 12,983 |
| Feb 6, 2026 | 63.14 | 64.09 | 63.14 | 64.09 | 64.09 | 2.36% | 10,779 |
| Feb 5, 2026 | 62.83 | 63.06 | 62.40 | 62.61 | 62.61 | -1.49% | 26,186 |
| Feb 4, 2026 | 63.82 | 63.92 | 63.11 | 63.56 | 63.56 | -0.27% | 21,590 |
| Feb 3, 2026 | 64.15 | 64.15 | 63.39 | 63.73 | 63.73 | -1.41% | 65,830 |
| Feb 2, 2026 | 64.21 | 64.80 | 64.18 | 64.64 | 64.64 | 0.29% | 22,738 |
| Jan 30, 2026 | 64.53 | 64.79 | 64.22 | 64.46 | 64.45 | -0.55% | 19,727 |
| Jan 29, 2026 | 65.13 | 65.13 | 63.92 | 64.81 | 64.81 | -0.81% | 29,007 |
| Jan 28, 2026 | 65.35 | 65.43 | 65.24 | 65.34 | 65.34 | 0.27% | 20,689 |
| Jan 27, 2026 | 65.00 | 65.28 | 65.00 | 65.17 | 65.17 | 0.34% | 10,291 |
| Jan 26, 2026 | 64.70 | 64.99 | 64.70 | 64.95 | 64.95 | 0.34% | 10,245 |
| Jan 23, 2026 | 64.72 | 64.89 | 64.65 | 64.73 | 64.73 | -0.05% | 16,726 |
| Jan 22, 2026 | 64.65 | 64.78 | 64.47 | 64.76 | 64.76 | 0.77% | 8,292 |
| Jan 21, 2026 | 63.66 | 64.55 | 63.55 | 64.26 | 64.26 | 1.43% | 9,368 |
| Jan 20, 2026 | 63.48 | 63.85 | 63.25 | 63.36 | 63.36 | -2.00% | 17,948 |
| Jan 16, 2026 | 64.81 | 64.94 | 64.57 | 64.65 | 64.65 | -0.08% | 20,554 |
| Jan 15, 2026 | 64.98 | 65.00 | 64.59 | 64.70 | 64.70 | 0.37% | 18,907 |
| Jan 14, 2026 | 64.45 | 64.46 | 64.14 | 64.46 | 64.46 | -0.57% | 10,786 |
| Jan 13, 2026 | 64.95 | 64.95 | 64.57 | 64.83 | 64.83 | -0.22% | 8,431 |
| Jan 12, 2026 | 64.41 | 64.97 | 64.41 | 64.97 | 64.97 | 0.25% | 15,078 |
| Jan 9, 2026 | 64.54 | 64.90 | 64.54 | 64.81 | 64.81 | 0.42% | 16,149 |
| Jan 8, 2026 | 64.49 | 64.56 | 64.37 | 64.54 | 64.54 | 0.07% | 11,641 |
| Jan 7, 2026 | 64.51 | 64.84 | 64.50 | 64.50 | 64.50 | 0.04% | 15,626 |
| Jan 6, 2026 | 64.04 | 64.47 | 64.04 | 64.47 | 64.47 | 0.59% | 36,392 |
| Jan 5, 2026 | 63.98 | 64.20 | 63.98 | 64.09 | 64.09 | 0.63% | 11,363 |
| Jan 2, 2026 | 63.93 | 64.00 | 63.42 | 63.69 | 63.69 | 0.29% | 14,711 |
| Dec 31, 2025 | 64.12 | 64.12 | 63.51 | 63.51 | 63.51 | -0.93% | 746,559 |
| Dec 30, 2025 | 64.12 | 64.16 | 63.99 | 64.10 | 64.10 | -0.05% | 20,428 |
| Dec 29, 2025 | 64.13 | 64.25 | 64.03 | 64.13 | 64.13 | -0.53% | 13,907 |
| Dec 26, 2025 | 64.37 | 64.55 | 64.37 | 64.47 | 64.47 | 0.12% | 15,922 |
| Dec 24, 2025 | 64.24 | 64.39 | 64.15 | 64.39 | 64.39 | 0.09% | 4,846 |
| Dec 23, 2025 | 63.84 | 64.33 | 63.84 | 64.33 | 64.33 | 0.50% | 12,111 |
| Dec 22, 2025 | 63.74 | 64.01 | 63.68 | 64.01 | 64.01 | 0.83% | 10,659 |
| Dec 19, 2025 | 63.16 | 63.48 | 63.14 | 63.48 | 63.48 | 0.70% | 14,581 |
| Dec 18, 2025 | 62.96 | 63.37 | 62.90 | 63.04 | 62.84 | 0.99% | 18,902 |
| Dec 17, 2025 | 63.31 | 63.31 | 62.42 | 62.42 | 62.22 | -1.49% | 8,401 |
| Dec 16, 2025 | 63.30 | 63.43 | 62.95 | 63.37 | 63.17 | -0.14% | 11,051 |
| Dec 15, 2025 | 63.69 | 63.69 | 63.27 | 63.46 | 63.26 | 0.49% | 23,959 |
| Dec 12, 2025 | 63.81 | 63.89 | 63.07 | 63.15 | 62.95 | -1.07% | 28,945 |
| Dec 11, 2025 | 63.34 | 63.83 | 63.34 | 63.83 | 63.62 | 0.44% | 10,377 |
| Dec 10, 2025 | 63.27 | 63.70 | 63.08 | 63.55 | 63.35 | 0.20% | 8,517 |