Xtrackers MSCI USA Climat... (USCA)
AMEX: USCA
· Real-Time Price · USD
40.48
0.73 (1.84%)
At close: Sep 10, 2025, 3:58 PM
40.48
0.00%
After-hours: Sep 10, 2025, 04:04 PM EDT
USCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40.14 | 40.39 | 40.14 | 40.38 | 40.38 | 0.60% | 1,248 |
| Sep 8, 2025 | 40.13 | 40.14 | 40.11 | 40.14 | 40.14 | 0.35% | 300 |
| Sep 5, 2025 | 40.15 | 40.15 | 39.88 | 40.00 | 40.00 | -0.57% | 210 |
| Sep 4, 2025 | 40.00 | 40.23 | 40.00 | 40.23 | 40.23 | 0.80% | 231 |
| Sep 3, 2025 | 39.86 | 39.91 | 39.75 | 39.91 | 39.91 | 0.33% | 400 |
| Sep 2, 2025 | 39.66 | 39.78 | 39.53 | 39.78 | 39.78 | -0.65% | 151,443 |
| Aug 29, 2025 | 40.01 | 40.06 | 40.01 | 40.04 | 40.04 | -0.72% | 150,734 |
| Aug 28, 2025 | 40.16 | 40.33 | 40.16 | 40.33 | 40.33 | 0.30% | 223 |
| Aug 27, 2025 | 40.10 | 40.21 | 40.10 | 40.21 | 40.21 | 0.25% | 1,400 |
| Aug 26, 2025 | 39.99 | 40.11 | 39.99 | 40.11 | 40.11 | 0.30% | 2,300 |
| Aug 25, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | -0.35% | 200 |
| Aug 22, 2025 | 39.62 | 40.19 | 39.62 | 40.13 | 40.13 | 1.47% | 16,223 |
| Aug 21, 2025 | 39.57 | 39.57 | 39.55 | 39.55 | 39.55 | -0.38% | 400 |
| Aug 20, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.08% | 400 |
| Aug 19, 2025 | 39.96 | 39.96 | 39.73 | 39.73 | 39.73 | -0.80% | 200 |
| Aug 18, 2025 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | 0.05% | 726 |
| Aug 15, 2025 | 40.04 | 40.07 | 40.03 | 40.03 | 40.03 | -0.05% | 1,100 |
| Aug 14, 2025 | 39.90 | 40.05 | 39.90 | 40.05 | 40.05 | 0.10% | 616 |
| Aug 13, 2025 | 40.04 | 40.04 | 40.01 | 40.01 | 40.01 | 0.30% | 200 |
| Aug 12, 2025 | 39.58 | 39.91 | 39.58 | 39.89 | 39.89 | 1.04% | 313 |