Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
50.16
-0.96 (-1.88%)
At close: Mar 28, 2025, 3:50 PM
50.21
+0.06 (0.11%)
Pre-market: Mar 31, 2025, 8:11 AM EDT
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.00 | 51.09 | 50.14 | 50.16 | 50.16 | -1.88% | 28,377 |
| Mar 27, 2025 | 51.21 | 51.56 | 51.08 | 51.12 | 51.12 | -0.54% | 12,866 |
| Mar 26, 2025 | 51.97 | 52.05 | 51.24 | 51.40 | 51.40 | -1.33% | 23,919 |
| Mar 25, 2025 | 52.08 | 52.15 | 51.96 | 52.09 | 52.09 | 0.10% | 124,212 |
| Mar 24, 2025 | 51.83 | 52.05 | 51.81 | 52.04 | 52.04 | 1.98% | 57,107 |
| Mar 21, 2025 | 50.65 | 51.06 | 50.51 | 51.03 | 51.03 | -0.33% | 33,063 |
| Mar 20, 2025 | 51.09 | 51.57 | 51.01 | 51.20 | 51.11 | -0.17% | 22,629 |
| Mar 19, 2025 | 50.89 | 51.65 | 50.89 | 51.29 | 51.19 | 1.07% | 13,472 |
| Mar 18, 2025 | 50.89 | 50.89 | 50.68 | 50.75 | 50.65 | -1.29% | 35,460 |
| Mar 17, 2025 | 51.22 | 51.62 | 51.12 | 51.41 | 51.31 | 0.55% | 13,971 |
| Mar 14, 2025 | 50.38 | 51.13 | 50.38 | 51.13 | 51.03 | 2.41% | 64,610 |
| Mar 13, 2025 | 50.57 | 50.58 | 49.84 | 49.93 | 49.84 | -1.36% | 31,030 |
| Mar 12, 2025 | 50.75 | 50.89 | 50.21 | 50.62 | 50.53 | 0.82% | 58,681 |
| Mar 11, 2025 | 50.40 | 50.72 | 49.79 | 50.21 | 50.12 | -0.42% | 87,046 |
| Mar 10, 2025 | 51.19 | 51.44 | 50.17 | 50.42 | 50.33 | -3.02% | 42,765 |
| Mar 7, 2025 | 51.55 | 52.08 | 51.04 | 51.99 | 51.89 | 0.45% | 55,210 |
| Mar 6, 2025 | 51.94 | 52.47 | 51.61 | 51.76 | 51.66 | -1.85% | 37,747 |
| Mar 5, 2025 | 52.16 | 52.85 | 51.85 | 52.73 | 52.63 | 1.09% | 80,933 |
| Mar 4, 2025 | 52.00 | 52.68 | 51.57 | 52.16 | 52.06 | -0.62% | 18,620 |
| Mar 3, 2025 | 53.78 | 53.81 | 52.30 | 52.49 | 52.39 | -2.21% | 17,598 |
| Feb 28, 2025 | 52.72 | 53.67 | 52.56 | 53.67 | 53.57 | 1.71% | 29,917 |
| Feb 27, 2025 | 53.93 | 53.93 | 52.77 | 52.77 | 52.67 | -2.04% | 41,224 |
| Feb 26, 2025 | 54.01 | 54.31 | 53.63 | 53.87 | 53.77 | 0.28% | 16,400 |
| Feb 25, 2025 | 54.05 | 54.09 | 53.51 | 53.72 | 53.62 | -0.69% | 11,635 |
| Feb 24, 2025 | 54.73 | 54.80 | 54.08 | 54.09 | 53.99 | -0.64% | 42,124 |
| Feb 21, 2025 | 55.55 | 55.55 | 54.44 | 54.44 | 54.34 | -1.96% | 19,832 |
| Feb 20, 2025 | 55.55 | 55.61 | 55.12 | 55.53 | 55.43 | -0.01% | 489,915 |
| Feb 19, 2025 | 55.27 | 55.59 | 55.15 | 55.54 | 55.43 | 0.36% | 8,816 |
| Feb 18, 2025 | 55.24 | 55.35 | 55.15 | 55.34 | 55.23 | 0.36% | 26,734 |
| Feb 14, 2025 | 55.16 | 55.17 | 54.99 | 55.14 | 55.04 | -0.14% | 26,053 |
| Feb 13, 2025 | 54.89 | 55.22 | 54.76 | 55.22 | 55.12 | 1.30% | 23,851 |
| Feb 12, 2025 | 54.16 | 54.62 | 54.13 | 54.51 | 54.41 | -0.55% | 32,299 |
| Feb 11, 2025 | 54.67 | 54.81 | 54.56 | 54.81 | 54.71 | -0.05% | 25,528 |
| Feb 10, 2025 | 54.74 | 54.95 | 54.74 | 54.84 | 54.74 | 0.64% | 26,778 |
| Feb 7, 2025 | 55.11 | 55.16 | 54.41 | 54.49 | 54.39 | -1.05% | 19,610 |
| Feb 6, 2025 | 54.93 | 55.07 | 54.77 | 55.07 | 54.97 | 0.56% | 107,654 |
| Feb 5, 2025 | 54.54 | 54.77 | 54.38 | 54.77 | 54.66 | 0.22% | 15,658 |
| Feb 4, 2025 | 54.30 | 54.66 | 54.30 | 54.65 | 54.54 | 0.32% | 23,096 |
| Feb 3, 2025 | 53.90 | 54.65 | 53.74 | 54.47 | 54.37 | -0.64% | 61,274 |
| Jan 31, 2025 | 55.30 | 55.66 | 54.82 | 54.82 | 54.72 | -0.90% | 23,448 |
| Jan 30, 2025 | 55.15 | 55.32 | 54.79 | 55.32 | 55.22 | 0.51% | 14,921 |
| Jan 29, 2025 | 55.47 | 55.47 | 54.88 | 55.04 | 54.94 | -0.81% | 20,747 |
| Jan 28, 2025 | 54.97 | 55.60 | 54.94 | 55.49 | 55.39 | 0.82% | 19,316 |
| Jan 27, 2025 | 54.62 | 55.13 | 54.62 | 55.04 | 54.94 | -2.34% | 32,638 |
| Jan 24, 2025 | 56.56 | 56.60 | 56.18 | 56.36 | 56.25 | -0.28% | 21,152 |
| Jan 23, 2025 | 56.09 | 56.58 | 56.09 | 56.52 | 56.41 | 0.59% | 22,084 |
| Jan 22, 2025 | 56.15 | 56.39 | 56.15 | 56.19 | 56.08 | 0.59% | 20,261 |
| Jan 21, 2025 | 55.49 | 55.86 | 55.40 | 55.86 | 55.76 | 1.14% | 244,178 |
| Jan 17, 2025 | 55.31 | 55.43 | 55.09 | 55.23 | 55.13 | 1.02% | 16,078 |
| Jan 16, 2025 | 54.66 | 54.88 | 54.60 | 54.67 | 54.57 | -0.05% | 5,627 |