Skip to main content
logo
Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
69.20
-0.27 (-0.39%)
Jul 2, 2026, 4:00 PM EDT - Market closed

USSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202669.6569.6568.7969.2069.20-0.39%6,059
Jul 1, 202669.2069.7569.1369.4769.470.01%11,483
Jun 30, 202669.0669.6569.0669.4669.460.59%60,681
Jun 29, 202668.4669.0568.1969.0569.051.57%6,581
Jun 26, 202667.5968.3367.4067.9967.980.24%21,459
Jun 25, 202668.0768.2467.7267.8367.83-0.02%10,536
Jun 24, 202667.8968.3567.5867.8467.84-0.06%10,366
Jun 23, 202667.7968.0567.7967.8867.88-1.38%4,665
Jun 22, 202668.9969.1068.5668.8368.83-0.47%8,000
Jun 18, 202669.3669.3668.9569.1569.151.06%5,017
Jun 17, 202669.7169.7168.6468.6468.43-1.61%6,536
Jun 16, 202670.0270.1569.7669.7669.55-0.39%4,430
Jun 15, 202669.8970.2869.8970.0469.821.60%5,971
Jun 12, 202668.7169.1168.5768.9368.720.64%13,248
Jun 11, 202667.6868.5167.3568.4968.281.78%4,989
Jun 10, 202668.6868.6867.2967.2967.08-1.98%7,696
Jun 9, 202669.1569.3367.4368.6568.440.05%5,944
Jun 8, 202668.5868.8368.5768.6268.400.32%8,046
Jun 5, 202669.8069.8068.4068.4068.19-2.54%11,119
Jun 4, 202669.8570.2969.8570.1969.971.10%28,775
Jun 3, 202669.8969.8969.3469.4269.20-0.80%5,441
Jun 2, 202670.0970.2069.9769.9869.76-0.41%5,958
Jun 1, 202669.8670.3569.8670.2770.050.92%6,417
May 29, 202669.8070.1069.6369.6369.41-0.22%41,741
May 28, 202669.2569.8769.2569.7969.570.67%7,131
May 27, 202669.3869.4769.3069.3269.11-0.27%6,193
May 26, 202669.3169.5169.2969.5169.290.65%10,044
May 22, 202669.3369.3369.0669.0668.840.32%9,427
May 21, 202668.6869.0068.5668.8468.62-0.21%3,149
May 20, 202668.2568.9868.2568.9868.761.20%6,498
May 19, 202668.2768.5468.1368.1667.95-0.68%10,569
May 18, 202668.9568.9768.3068.6368.42-0.06%14,271
May 15, 202668.9669.1868.6168.6768.46-1.44%6,052
May 14, 202669.1969.8269.1969.6769.450.88%8,834
May 13, 202668.6569.1768.6569.0668.840.72%6,497
May 12, 202668.5468.5668.2168.5668.35-0.43%2,596
May 11, 202668.4768.9668.4768.8668.650.36%14,973
May 8, 202668.4268.7068.3168.6168.400.52%11,625
May 7, 202668.2968.4968.0868.2668.05-0.06%9,243
May 6, 202667.3868.3067.3868.3068.092.38%6,807
May 5, 202666.7666.8266.6666.7166.510.59%7,767
May 4, 202666.6466.7366.1266.3266.11-0.69%14,778
May 1, 202666.9166.9866.7366.7866.57-53,469
Apr 30, 202666.2266.7865.9366.7866.571.43%26,866
Apr 29, 202665.7566.0165.6365.8465.63-0.27%5,354
Apr 28, 202665.8866.0465.7266.0265.81-0.39%8,781
Apr 27, 202665.8066.2965.7766.2866.070.67%12,835
Apr 24, 202665.3065.8965.3065.8465.631.27%9,977
Apr 23, 202665.1865.3064.4565.0164.81-0.45%21,335
Apr 22, 202665.1465.3165.1365.3065.100.64%20,479