Xtrackers MSCI ACWI ex US... (ACSG)
AMEX: ACSG
· Real-Time Price · USD
33.28
0.07 (0.21%)
At close: Jun 12, 2025, 3:41 PM
ACSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 32.40 | 32.53 | 32.38 | 32.47 | 32.47 | 0.31% | 639 |
| Jul 9, 2025 | 32.43 | 32.43 | 32.37 | 32.37 | 32.37 | -0.22% | 594 |
| Jul 8, 2025 | 32.49 | 32.49 | 32.44 | 32.44 | 32.44 | 0.59% | 801 |
| Jul 7, 2025 | 32.42 | 32.42 | 32.12 | 32.25 | 32.25 | -1.23% | 2,305 |
| Jul 3, 2025 | 32.70 | 32.70 | 32.62 | 32.65 | 32.65 | 0.52% | 626 |
| Jul 2, 2025 | 32.30 | 32.48 | 32.30 | 32.48 | 32.48 | 0.15% | 1,306 |
| Jul 1, 2025 | 32.47 | 32.49 | 32.41 | 32.43 | 32.43 | 0.15% | 2,075 |
| Jun 30, 2025 | 32.24 | 32.44 | 32.24 | 32.38 | 32.38 | 0.22% | 1,430 |
| Jun 27, 2025 | 32.28 | 32.39 | 32.27 | 32.31 | 32.31 | -0.28% | 3,463 |
| Jun 26, 2025 | 32.57 | 32.57 | 32.34 | 32.40 | 32.40 | 0.34% | 4,837 |
| Jun 25, 2025 | 32.30 | 32.30 | 32.29 | 32.29 | 32.29 | 0.12% | 524 |
| Jun 24, 2025 | 31.99 | 32.27 | 31.99 | 32.25 | 32.25 | 2.67% | 2,170 |
| Jun 23, 2025 | 31.26 | 31.41 | 31.23 | 31.41 | 31.41 | 0.87% | 1,553 |
| Jun 20, 2025 | 31.35 | 31.35 | 31.10 | 31.14 | 31.14 | -2.41% | 5,503 |
| Jun 18, 2025 | 32.02 | 32.02 | 31.91 | 31.91 | 31.34 | -0.03% | 1,972 |
| Jun 17, 2025 | 32.17 | 32.17 | 31.92 | 31.92 | 31.35 | -1.24% | 5,020 |
| Jun 16, 2025 | 32.38 | 32.38 | 32.28 | 32.32 | 31.74 | 1.19% | 3,755 |
| Jun 13, 2025 | 31.90 | 31.96 | 31.84 | 31.94 | 31.37 | -1.60% | 1,380 |
| Jun 12, 2025 | 32.49 | 32.49 | 32.46 | 32.46 | 31.88 | 0.00% | 1,756 |
| Jun 11, 2025 | 32.52 | 32.52 | 32.31 | 32.46 | 31.88 | 19.56% | 2,389 |