Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
68.63
-0.04 (-0.06%)
At close: May 18, 2026, 4:00 PM EDT
68.63
0.00 (0.00%)
After-hours: May 18, 2026, 6:30 PM EDT
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 68.95 | 68.97 | 68.35 | 68.43 | - | -0.35% | 11,509 |
| May 15, 2026 | 68.96 | 69.18 | 68.61 | 68.67 | 68.67 | -1.44% | 6,052 |
| May 14, 2026 | 69.19 | 69.82 | 69.19 | 69.67 | 69.67 | 0.88% | 8,834 |
| May 13, 2026 | 68.65 | 69.17 | 68.65 | 69.06 | 69.06 | 0.72% | 6,497 |
| May 12, 2026 | 68.54 | 68.56 | 68.21 | 68.56 | 68.56 | -0.43% | 2,596 |
| May 11, 2026 | 68.47 | 68.96 | 68.47 | 68.86 | 68.86 | 0.36% | 14,973 |
| May 8, 2026 | 68.42 | 68.70 | 68.31 | 68.61 | 68.61 | 0.52% | 11,625 |
| May 7, 2026 | 68.29 | 68.49 | 68.08 | 68.26 | 68.26 | -0.06% | 9,243 |
| May 6, 2026 | 67.38 | 68.30 | 67.38 | 68.30 | 68.30 | 2.38% | 6,807 |
| May 5, 2026 | 66.76 | 66.82 | 66.66 | 66.71 | 66.71 | 0.59% | 7,767 |
| May 4, 2026 | 66.64 | 66.73 | 66.12 | 66.32 | 66.32 | -0.69% | 14,778 |
| May 1, 2026 | 66.91 | 66.98 | 66.73 | 66.78 | 66.78 | - | 53,469 |
| Apr 30, 2026 | 66.22 | 66.78 | 65.93 | 66.78 | 66.78 | 1.43% | 26,866 |
| Apr 29, 2026 | 65.75 | 66.01 | 65.63 | 65.84 | 65.84 | -0.27% | 5,354 |
| Apr 28, 2026 | 65.88 | 66.04 | 65.72 | 66.02 | 66.02 | -0.39% | 8,781 |
| Apr 27, 2026 | 65.80 | 66.29 | 65.77 | 66.28 | 66.28 | 0.67% | 12,835 |
| Apr 24, 2026 | 65.30 | 65.89 | 65.30 | 65.84 | 65.84 | 1.27% | 9,977 |
| Apr 23, 2026 | 65.18 | 65.30 | 64.45 | 65.01 | 65.01 | -0.45% | 21,335 |
| Apr 22, 2026 | 65.14 | 65.31 | 65.13 | 65.30 | 65.30 | 0.64% | 20,479 |
| Apr 21, 2026 | 65.42 | 65.42 | 64.80 | 64.89 | 64.89 | -0.48% | 10,496 |
| Apr 20, 2026 | 65.27 | 65.29 | 65.07 | 65.21 | 65.20 | -0.32% | 14,394 |
| Apr 17, 2026 | 65.10 | 65.55 | 65.10 | 65.41 | 65.41 | 1.40% | 16,471 |
| Apr 16, 2026 | 64.52 | 64.65 | 64.25 | 64.51 | 64.51 | 0.25% | 14,347 |
| Apr 15, 2026 | 63.82 | 64.47 | 63.75 | 64.35 | 64.35 | 1.05% | 6,026 |
| Apr 14, 2026 | 63.01 | 63.70 | 62.99 | 63.68 | 63.68 | 1.45% | 9,037 |
| Apr 13, 2026 | 62.22 | 62.77 | 62.22 | 62.77 | 62.77 | 1.25% | 7,602 |
| Apr 10, 2026 | 62.35 | 62.40 | 62.00 | 62.00 | 61.99 | -0.34% | 8,028 |
| Apr 9, 2026 | 61.71 | 62.23 | 61.53 | 62.21 | 62.20 | 0.50% | 14,067 |
| Apr 8, 2026 | 61.93 | 62.09 | 61.73 | 61.90 | 61.90 | 2.51% | 6,186 |
| Apr 7, 2026 | 60.17 | 60.38 | 59.79 | 60.38 | 60.38 | -0.12% | 5,081 |
| Apr 6, 2026 | 60.20 | 60.45 | 60.15 | 60.45 | 60.45 | 0.46% | 10,203 |
| Apr 2, 2026 | 59.38 | 60.17 | 59.31 | 60.17 | 60.17 | -0.03% | 41,997 |
| Apr 1, 2026 | 59.98 | 60.54 | 59.98 | 60.19 | 60.19 | 0.85% | 24,719 |
| Mar 31, 2026 | 58.51 | 59.69 | 58.51 | 59.68 | 59.68 | 3.04% | 33,324 |
| Mar 30, 2026 | 58.52 | 58.52 | 57.65 | 57.92 | 57.92 | -0.14% | 17,720 |
| Mar 27, 2026 | 58.72 | 58.72 | 57.90 | 58.00 | 58.00 | -1.74% | 15,841 |
| Mar 26, 2026 | 59.72 | 60.00 | 59.03 | 59.03 | 59.03 | -2.00% | 12,510 |
| Mar 25, 2026 | 60.36 | 60.44 | 60.00 | 60.23 | 60.23 | 0.76% | 29,093 |
| Mar 24, 2026 | 59.83 | 59.98 | 59.69 | 59.78 | 59.78 | -0.88% | 13,438 |
| Mar 23, 2026 | 60.41 | 60.72 | 60.24 | 60.31 | 60.31 | 1.02% | 21,976 |
| Mar 20, 2026 | 60.09 | 60.10 | 59.30 | 59.70 | 59.70 | -1.64% | 18,363 |
| Mar 19, 2026 | 60.34 | 60.87 | 60.34 | 60.70 | 60.59 | -0.29% | 175,213 |
| Mar 18, 2026 | 61.51 | 61.55 | 60.87 | 60.87 | 60.77 | -1.39% | 130,958 |
| Mar 17, 2026 | 61.96 | 62.00 | 61.71 | 61.73 | 61.62 | 0.15% | 116,293 |
| Mar 16, 2026 | 61.57 | 61.90 | 61.57 | 61.64 | 61.53 | 1.04% | 101,105 |
| Mar 13, 2026 | 61.68 | 61.89 | 60.97 | 61.01 | 60.90 | -0.71% | 88,319 |
| Mar 12, 2026 | 61.75 | 61.75 | 61.34 | 61.44 | 61.33 | -1.63% | 16,456 |
| Mar 11, 2026 | 62.54 | 62.54 | 62.21 | 62.46 | 62.35 | 0.14% | 16,958 |
| Mar 10, 2026 | 62.53 | 62.86 | 62.18 | 62.37 | 62.26 | -0.34% | 12,382 |
| Mar 9, 2026 | 61.30 | 62.58 | 61.04 | 62.58 | 62.47 | 0.97% | 16,589 |