Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
57.64
-0.67 (-1.14%)
Aug 1, 2025, 4:00 PM - Market closed
USSG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 57.90 | 57.90 | 57.46 | 57.64 | 57.64 | -1.14% | 13,333 |
Jul 31, 2025 | 59.35 | 59.35 | 58.31 | 58.31 | 58.31 | -0.86% | 22,782 |
Jul 30, 2025 | 58.88 | 58.98 | 58.53 | 58.81 | 58.81 | 0.12% | 11,990 |
Jul 29, 2025 | 58.94 | 58.99 | 58.67 | 58.74 | 58.74 | -0.09% | 19,688 |
Jul 28, 2025 | 58.78 | 58.86 | 58.72 | 58.79 | 58.79 | -0.01% | 15,995 |
Jul 25, 2025 | 58.68 | 58.87 | 58.61 | 58.80 | 58.80 | 0.51% | 6,278 |
Jul 24, 2025 | 58.59 | 58.64 | 58.46 | 58.50 | 58.50 | -0.02% | 21,223 |
Jul 23, 2025 | 58.29 | 58.52 | 58.13 | 58.51 | 58.51 | 0.65% | 118,581 |
Jul 22, 2025 | 57.81 | 58.14 | 57.81 | 58.13 | 58.13 | 0.31% | 8,464 |
Jul 21, 2025 | 58.00 | 58.21 | 57.96 | 57.96 | 57.96 | -0.02% | 9,598 |
Jul 18, 2025 | 58.21 | 58.21 | 57.83 | 57.97 | 57.97 | 0.04% | 15,653 |
Jul 17, 2025 | 57.66 | 57.97 | 57.66 | 57.95 | 57.95 | 0.65% | 37,644 |
Jul 16, 2025 | 57.47 | 57.57 | 57.02 | 57.57 | 57.57 | 0.43% | 17,370 |
Jul 15, 2025 | 57.84 | 57.84 | 57.33 | 57.33 | 57.33 | -0.22% | 18,116 |
Jul 14, 2025 | 57.35 | 57.45 | 57.22 | 57.45 | 57.45 | 0.16% | 11,752 |
Jul 11, 2025 | 57.12 | 57.42 | 57.12 | 57.36 | 57.36 | -0.35% | 51,761 |
Jul 10, 2025 | 57.37 | 57.59 | 57.26 | 57.56 | 57.56 | 0.50% | 15,747 |
Jul 9, 2025 | 57.14 | 57.41 | 57.09 | 57.28 | 57.28 | 0.59% | 21,616 |
Jul 8, 2025 | 56.89 | 57.03 | 56.89 | 56.94 | 56.94 | 0.09% | 13,768 |
Jul 7, 2025 | 57.06 | 57.19 | 56.61 | 56.89 | 56.89 | -0.86% | 39,647 |
Jul 3, 2025 | 57.21 | 57.42 | 57.21 | 57.39 | 57.39 | 0.87% | 7,058 |
Jul 2, 2025 | 56.58 | 57.00 | 56.58 | 56.89 | 56.89 | 0.39% | 13,527 |
Jul 1, 2025 | 56.61 | 56.77 | 56.50 | 56.67 | 56.67 | -0.37% | 8,403 |
Jun 30, 2025 | 56.78 | 56.88 | 56.61 | 56.88 | 56.88 | 0.52% | 22,285 |
Jun 27, 2025 | 56.43 | 56.71 | 56.25 | 56.59 | 56.59 | 0.56% | 11,421 |
Jun 26, 2025 | 56.05 | 56.28 | 56.03 | 56.28 | 56.28 | 0.73% | 12,222 |
Jun 25, 2025 | 55.83 | 55.94 | 55.81 | 55.87 | 55.87 | 0.11% | 11,847 |
Jun 24, 2025 | 55.50 | 55.81 | 55.36 | 55.80 | 55.80 | 1.18% | 48,757 |
Jun 23, 2025 | 54.47 | 55.15 | 54.41 | 55.15 | 55.15 | 1.19% | 16,925 |
Jun 20, 2025 | 55.02 | 55.02 | 54.44 | 54.50 | 54.50 | -0.86% | 17,465 |
Jun 18, 2025 | 55.12 | 55.27 | 54.94 | 54.97 | 54.79 | -0.19% | 7,600 |
Jun 17, 2025 | 55.36 | 55.37 | 54.99 | 55.08 | 54.89 | -0.96% | 6,156 |
Jun 16, 2025 | 55.33 | 55.68 | 55.33 | 55.61 | 55.42 | 1.33% | 7,501 |
Jun 13, 2025 | 55.05 | 55.44 | 54.88 | 54.88 | 54.69 | -1.47% | 15,540 |
Jun 12, 2025 | 55.37 | 55.75 | 55.37 | 55.70 | 55.50 | 0.17% | 36,006 |
Jun 11, 2025 | 55.75 | 55.90 | 55.41 | 55.60 | 55.41 | -0.15% | 14,748 |
Jun 10, 2025 | 55.29 | 55.75 | 55.29 | 55.69 | 55.49 | 0.62% | 11,941 |
Jun 9, 2025 | 55.25 | 55.38 | 55.22 | 55.34 | 55.15 | 0.24% | 6,435 |
Jun 6, 2025 | 55.31 | 55.31 | 55.09 | 55.21 | 55.02 | 1.15% | 3,988 |
Jun 5, 2025 | 54.86 | 55.16 | 54.47 | 54.58 | 54.39 | -0.70% | 4,348 |
Jun 4, 2025 | 55.05 | 55.08 | 54.93 | 54.96 | 54.78 | 0.15% | 18,944 |
Jun 3, 2025 | 54.59 | 55.06 | 54.58 | 54.88 | 54.69 | 0.57% | 7,500 |
Jun 2, 2025 | 54.20 | 54.57 | 54.18 | 54.57 | 54.38 | 0.08% | 7,423 |
May 30, 2025 | 54.49 | 54.58 | 54.08 | 54.53 | 54.34 | -0.24% | 10,756 |
May 29, 2025 | 54.85 | 54.89 | 54.45 | 54.66 | 54.47 | 0.63% | 15,672 |
May 28, 2025 | 54.75 | 54.75 | 54.32 | 54.32 | 54.13 | -0.60% | 8,697 |
May 27, 2025 | 54.08 | 54.68 | 54.07 | 54.65 | 54.46 | 2.14% | 53,571 |
May 23, 2025 | 53.23 | 53.75 | 53.23 | 53.51 | 53.32 | -0.71% | 10,868 |
May 22, 2025 | 53.83 | 54.17 | 53.83 | 53.89 | 53.70 | 0.11% | 10,136 |
May 21, 2025 | 54.42 | 54.70 | 53.83 | 53.83 | 53.64 | -1.45% | 25,212 |