Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
60.35
-1.48 (-2.39%)
Oct 10, 2025, 4:00 PM EDT - Market closed
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 62.17 | 62.17 | 60.35 | 60.35 | 60.35 | -2.39% | 9,489 |
| Oct 9, 2025 | 62.18 | 62.18 | 61.80 | 61.83 | 61.83 | -0.29% | 17,884 |
| Oct 8, 2025 | 61.95 | 62.07 | 61.81 | 62.01 | 62.01 | 0.39% | 17,566 |
| Oct 7, 2025 | 62.17 | 62.29 | 61.71 | 61.77 | 61.77 | -0.70% | 1,071,995 |
| Oct 6, 2025 | 62.05 | 62.21 | 61.87 | 62.21 | 62.21 | 0.86% | 19,971 |
| Oct 3, 2025 | 61.80 | 62.01 | 61.62 | 61.68 | 61.68 | -0.23% | 599,182 |
| Oct 2, 2025 | 61.87 | 61.94 | 61.50 | 61.82 | 61.82 | 0.20% | 41,570 |
| Oct 1, 2025 | 61.07 | 61.75 | 61.00 | 61.70 | 61.70 | 0.57% | 123,538 |
| Sep 30, 2025 | 60.96 | 61.35 | 60.86 | 61.35 | 61.35 | 0.63% | 122,761 |
| Sep 29, 2025 | 60.99 | 61.18 | 60.92 | 60.96 | 60.96 | 0.26% | 159,413 |
| Sep 26, 2025 | 60.45 | 60.80 | 60.29 | 60.80 | 60.80 | 1.15% | 8,247 |
| Sep 25, 2025 | 60.05 | 60.33 | 59.89 | 60.11 | 60.11 | -0.66% | 12,596 |
| Sep 24, 2025 | 60.86 | 60.87 | 60.38 | 60.51 | 60.51 | -0.21% | 8,057 |
| Sep 23, 2025 | 61.16 | 61.17 | 60.60 | 60.64 | 60.64 | -0.79% | 18,116 |
| Sep 22, 2025 | 60.70 | 61.13 | 60.57 | 61.12 | 61.12 | 0.71% | 8,857 |
| Sep 19, 2025 | 60.64 | 60.73 | 60.50 | 60.69 | 60.69 | 0.03% | 13,113 |
| Sep 18, 2025 | 60.68 | 60.97 | 60.56 | 60.67 | 60.51 | 0.62% | 18,274 |
| Sep 17, 2025 | 60.28 | 60.46 | 60.01 | 60.30 | 60.14 | -0.08% | 14,819 |
| Sep 16, 2025 | 60.51 | 60.53 | 60.29 | 60.35 | 60.19 | -0.24% | 10,784 |
| Sep 15, 2025 | 60.32 | 60.52 | 60.32 | 60.49 | 60.33 | 0.50% | 8,298 |
| Sep 12, 2025 | 60.15 | 60.33 | 60.15 | 60.19 | 60.03 | -0.04% | 14,941 |
| Sep 11, 2025 | 59.89 | 60.21 | 59.89 | 60.21 | 60.05 | 1.07% | 11,636 |
| Sep 10, 2025 | 59.74 | 59.74 | 59.42 | 59.58 | 59.42 | 0.36% | 8,891 |
| Sep 9, 2025 | 59.26 | 59.37 | 59.11 | 59.36 | 59.20 | 0.20% | 4,595 |
| Sep 8, 2025 | 59.18 | 59.31 | 59.14 | 59.24 | 59.08 | 0.29% | 27,153 |
| Sep 5, 2025 | 59.48 | 59.48 | 58.88 | 59.07 | 58.91 | -0.78% | 6,156 |
| Sep 4, 2025 | 59.14 | 59.56 | 59.01 | 59.53 | 59.37 | 0.54% | 13,475 |
| Sep 3, 2025 | 59.13 | 59.21 | 58.87 | 59.21 | 59.05 | 0.71% | 5,899 |
| Sep 2, 2025 | 58.47 | 58.79 | 58.27 | 58.79 | 58.64 | -0.68% | 21,747 |
| Aug 29, 2025 | 59.52 | 59.52 | 59.12 | 59.19 | 59.03 | -0.77% | 6,545 |
| Aug 28, 2025 | 59.60 | 59.70 | 59.44 | 59.65 | 59.49 | 0.07% | 9,793 |
| Aug 27, 2025 | 59.44 | 59.62 | 59.43 | 59.61 | 59.45 | 0.32% | 6,911 |
| Aug 26, 2025 | 59.22 | 59.42 | 59.20 | 59.42 | 59.26 | 0.25% | 6,991 |
| Aug 25, 2025 | 59.33 | 59.49 | 59.27 | 59.27 | 59.11 | -0.39% | 7,658 |
| Aug 22, 2025 | 58.59 | 59.52 | 58.59 | 59.50 | 59.34 | 1.61% | 10,881 |
| Aug 21, 2025 | 58.66 | 58.69 | 58.45 | 58.56 | 58.41 | -0.24% | 8,046 |
| Aug 20, 2025 | 58.69 | 58.72 | 58.18 | 58.70 | 58.55 | -0.08% | 26,933 |
| Aug 19, 2025 | 59.09 | 59.09 | 58.70 | 58.75 | 58.60 | -0.59% | 8,969 |
| Aug 18, 2025 | 59.00 | 59.10 | 58.98 | 59.10 | 58.95 | 0.10% | 55,913 |
| Aug 15, 2025 | 59.26 | 59.26 | 58.95 | 59.04 | 58.88 | -0.30% | 8,213 |
| Aug 14, 2025 | 58.92 | 59.22 | 58.85 | 59.22 | 59.06 | -0.13% | 10,740 |
| Aug 13, 2025 | 59.10 | 59.29 | 59.02 | 59.29 | 59.13 | 0.37% | 8,677 |
| Aug 12, 2025 | 58.61 | 59.07 | 58.61 | 59.07 | 58.92 | 1.21% | 15,571 |
| Aug 11, 2025 | 58.66 | 58.74 | 58.36 | 58.36 | 58.21 | -0.42% | 9,777 |
| Aug 8, 2025 | 58.51 | 58.62 | 58.44 | 58.61 | 58.46 | 0.89% | 9,515 |
| Aug 7, 2025 | 58.63 | 58.63 | 57.88 | 58.09 | 57.94 | -0.48% | 12,593 |
| Aug 6, 2025 | 58.31 | 58.44 | 58.14 | 58.38 | 58.22 | -0.04% | 11,239 |
| Aug 5, 2025 | 58.74 | 58.74 | 58.21 | 58.40 | 58.25 | -0.61% | 20,342 |
| Aug 4, 2025 | 57.93 | 58.78 | 57.93 | 58.76 | 58.61 | 1.94% | 14,599 |
| Aug 1, 2025 | 57.90 | 57.90 | 57.46 | 57.64 | 57.49 | -1.14% | 13,333 |