Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
64.64
+0.19 (0.29%)
Feb 2, 2026, 4:00 PM EST - Market closed
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 63.32 | 63.48 | 63.28 | 63.42 | 63.22 | 0.25% | 32,301 |
| Dec 8, 2025 | 63.59 | 63.59 | 63.24 | 63.26 | 63.06 | -0.46% | 14,069 |
| Dec 5, 2025 | 63.65 | 63.81 | 63.55 | 63.55 | 63.34 | 0.08% | 12,096 |
| Dec 4, 2025 | 63.50 | 63.50 | 63.22 | 63.50 | 63.30 | 0.30% | 14,611 |
| Dec 3, 2025 | 62.95 | 63.42 | 62.95 | 63.31 | 63.11 | 0.31% | 4,395 |
| Dec 2, 2025 | 63.19 | 63.22 | 62.94 | 63.12 | 62.92 | 0.27% | 13,463 |
| Dec 1, 2025 | 62.78 | 63.19 | 62.78 | 62.95 | 62.75 | -0.36% | 16,721 |
| Nov 28, 2025 | 63.19 | 63.20 | 63.03 | 63.18 | 62.98 | 0.17% | 9,236 |
| Nov 26, 2025 | 62.91 | 63.15 | 62.79 | 63.07 | 62.87 | 0.79% | 12,707 |
| Nov 25, 2025 | 62.01 | 62.74 | 61.62 | 62.57 | 62.37 | 0.60% | 20,445 |
| Nov 24, 2025 | 61.70 | 62.26 | 61.63 | 62.20 | 62.00 | 1.57% | 50,674 |
| Nov 21, 2025 | 60.93 | 61.87 | 60.69 | 61.24 | 61.04 | 0.92% | 22,754 |
| Nov 20, 2025 | 62.77 | 62.83 | 60.58 | 60.68 | 60.49 | -1.41% | 19,256 |
| Nov 19, 2025 | 61.37 | 62.16 | 61.32 | 61.55 | 61.35 | 0.38% | 15,124 |