Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
67.84
+0.14 (0.21%)
Jul 24, 2026, 4:00 PM EDT - Market closed
USSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 67.79 | 68.24 | 67.72 | 67.84 | 67.84 | 0.20% | 56,968 |
| Jul 23, 2026 | 67.94 | 67.94 | 67.54 | 67.70 | 67.70 | -1.78% | 4,897 |
| Jul 22, 2026 | 69.02 | 69.24 | 68.85 | 68.93 | 68.93 | -0.17% | 7,251 |
| Jul 21, 2026 | 68.85 | 69.05 | 68.85 | 69.05 | 69.05 | 0.65% | 6,584 |
| Jul 20, 2026 | 69.04 | 69.28 | 68.60 | 68.60 | 68.60 | -0.14% | 9,166 |
| Jul 17, 2026 | 68.60 | 68.94 | 68.52 | 68.70 | 68.70 | -1.31% | 13,538 |
| Jul 16, 2026 | 69.65 | 69.87 | 69.30 | 69.61 | 69.61 | -0.32% | 16,450 |
| Jul 15, 2026 | 69.77 | 69.96 | 69.48 | 69.83 | 69.83 | 0.19% | 20,255 |
| Jul 14, 2026 | 69.64 | 69.72 | 69.33 | 69.70 | 69.70 | 0.32% | 12,065 |
| Jul 13, 2026 | 69.84 | 69.89 | 69.32 | 69.48 | 69.48 | -0.67% | 17,231 |
| Jul 10, 2026 | 69.54 | 69.95 | 69.28 | 69.95 | 69.95 | 0.72% | 22,064 |
| Jul 9, 2026 | 69.14 | 69.47 | 69.14 | 69.45 | 69.45 | 0.42% | 8,267 |
| Jul 8, 2026 | 68.97 | 69.18 | 68.71 | 69.16 | 69.16 | -0.46% | 12,594 |
| Jul 7, 2026 | 69.60 | 69.60 | 69.35 | 69.48 | 69.48 | -0.45% | 5,240 |
| Jul 6, 2026 | 69.55 | 69.83 | 69.39 | 69.79 | 69.79 | 0.85% | 9,117 |
| Jul 2, 2026 | 69.65 | 69.65 | 68.79 | 69.20 | 69.20 | -0.39% | 6,059 |
| Jul 1, 2026 | 69.20 | 69.75 | 69.13 | 69.47 | 69.47 | 0.01% | 11,483 |
| Jun 30, 2026 | 69.06 | 69.65 | 69.06 | 69.46 | 69.46 | 0.59% | 60,681 |
| Jun 29, 2026 | 68.46 | 69.05 | 68.19 | 69.05 | 69.05 | 1.57% | 6,581 |
| Jun 26, 2026 | 67.59 | 68.33 | 67.40 | 67.99 | 67.98 | 0.24% | 21,459 |
| Jun 25, 2026 | 68.07 | 68.24 | 67.72 | 67.83 | 67.83 | -0.02% | 10,536 |
| Jun 24, 2026 | 67.89 | 68.35 | 67.58 | 67.84 | 67.84 | -0.06% | 10,366 |
| Jun 23, 2026 | 67.79 | 68.05 | 67.79 | 67.88 | 67.88 | -1.38% | 4,665 |
| Jun 22, 2026 | 68.99 | 69.10 | 68.56 | 68.83 | 68.83 | -0.47% | 8,000 |
| Jun 18, 2026 | 69.36 | 69.36 | 68.95 | 69.15 | 69.15 | 1.06% | 5,017 |
| Jun 17, 2026 | 69.71 | 69.71 | 68.64 | 68.64 | 68.43 | -1.61% | 6,536 |
| Jun 16, 2026 | 70.02 | 70.15 | 69.76 | 69.76 | 69.55 | -0.39% | 4,430 |
| Jun 15, 2026 | 69.89 | 70.28 | 69.89 | 70.04 | 69.82 | 1.60% | 5,971 |
| Jun 12, 2026 | 68.71 | 69.11 | 68.57 | 68.93 | 68.72 | 0.64% | 13,248 |
| Jun 11, 2026 | 67.68 | 68.51 | 67.35 | 68.49 | 68.28 | 1.78% | 4,989 |
| Jun 10, 2026 | 68.68 | 68.68 | 67.29 | 67.29 | 67.08 | -1.98% | 7,696 |
| Jun 9, 2026 | 69.15 | 69.33 | 67.43 | 68.65 | 68.44 | 0.05% | 5,944 |
| Jun 8, 2026 | 68.58 | 68.83 | 68.57 | 68.62 | 68.40 | 0.32% | 8,046 |
| Jun 5, 2026 | 69.80 | 69.80 | 68.40 | 68.40 | 68.19 | -2.54% | 11,119 |
| Jun 4, 2026 | 69.85 | 70.29 | 69.85 | 70.19 | 69.97 | 1.10% | 28,775 |
| Jun 3, 2026 | 69.89 | 69.89 | 69.34 | 69.42 | 69.20 | -0.80% | 5,441 |
| Jun 2, 2026 | 70.09 | 70.20 | 69.97 | 69.98 | 69.76 | -0.41% | 5,958 |
| Jun 1, 2026 | 69.86 | 70.35 | 69.86 | 70.27 | 70.05 | 0.92% | 6,417 |
| May 29, 2026 | 69.80 | 70.10 | 69.63 | 69.63 | 69.41 | -0.22% | 41,741 |
| May 28, 2026 | 69.25 | 69.87 | 69.25 | 69.79 | 69.57 | 0.67% | 7,131 |
| May 27, 2026 | 69.38 | 69.47 | 69.30 | 69.32 | 69.11 | -0.27% | 6,193 |
| May 26, 2026 | 69.31 | 69.51 | 69.29 | 69.51 | 69.29 | 0.65% | 10,044 |
| May 22, 2026 | 69.33 | 69.33 | 69.06 | 69.06 | 68.84 | 0.32% | 9,427 |
| May 21, 2026 | 68.68 | 69.00 | 68.56 | 68.84 | 68.62 | -0.21% | 3,149 |
| May 20, 2026 | 68.25 | 68.98 | 68.25 | 68.98 | 68.76 | 1.20% | 6,498 |
| May 19, 2026 | 68.27 | 68.54 | 68.13 | 68.16 | 67.95 | -0.68% | 10,569 |
| May 18, 2026 | 68.95 | 68.97 | 68.30 | 68.63 | 68.42 | -0.06% | 14,271 |
| May 15, 2026 | 68.96 | 69.18 | 68.61 | 68.67 | 68.46 | -1.44% | 6,052 |
| May 14, 2026 | 69.19 | 69.82 | 69.19 | 69.67 | 69.45 | 0.88% | 8,834 |
| May 13, 2026 | 68.65 | 69.17 | 68.65 | 69.06 | 68.84 | 0.72% | 6,497 |