ctrl K

Xtrackers MSCI USA Climat... (USCA)

33.93

-0.05 (-0.15%)

At close: Apr 16, 2025, 9:34 AM

Xtrackers MSCI USA Climate Action Equity ETF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	34.17	34.17	34.17	34.17	33.93	33.93	33.93	33.93	-0.15%	1,675
Apr 14, 2025	33.79	33.79	33.98	33.98	33.79	33.79	33.98	33.98	0.74%	1,740
Apr 11, 2025	33.19	33.19	33.73	33.73	33.09	33.09	33.73	33.73	1.66%	2,200
Apr 10, 2025	33.36	33.36	33.36	33.36	32.38	32.38	33.18	33.18	-3.32%	1,329
Apr 9, 2025	31.48	31.48	34.34	34.34	31.41	31.41	34.32	34.32	9.37%	12,000
Apr 8, 2025	33.15	33.15	33.15	33.15	31.02	31.02	31.38	31.38	-1.57%	10,700
Apr 7, 2025	31.97	31.97	31.97	31.97	31.32	31.32	31.88	31.88	-0.56%	3,200
Apr 4, 2025	33.04	33.04	33.04	33.04	32.06	32.06	32.06	32.06	-5.95%	2,038
Apr 3, 2025	34.38	34.38	34.47	34.47	34.09	34.09	34.09	34.09	-4.59%	4,600
Apr 2, 2025	35.74	35.74	35.74	35.74	35.54	35.54	35.73	35.73	0.79%	1,608
Apr 1, 2025	35.41	35.41	35.45	35.45	35.17	35.17	35.45	35.45	0.23%	2,000
Mar 31, 2025	34.83	34.83	35.37	35.37	34.80	34.80	35.37	35.37	0.54%	6,508
Mar 28, 2025	35.19	35.19	35.19	35.19	35.13	35.13	35.18	35.18	-2.09%	1,900
Mar 27, 2025	36.12	36.12	36.12	36.12	35.88	35.88	35.93	35.93	-0.17%	30,018
Mar 26, 2025	36.37	36.37	36.37	36.37	35.99	35.99	35.99	35.99	-1.07%	600
Mar 25, 2025	36.38	36.38	36.42	36.42	36.31	36.31	36.38	36.38	0.19%	3,318
Mar 24, 2025	36.21	36.21	36.31	36.31	36.21	36.21	36.31	36.31	1.97%	3,135
Mar 21, 2025	35.61	35.61	35.61	35.61	35.61	35.61	35.61	35.61	-0.14%	140,100
Mar 20, 2025	35.66	35.56	35.66	35.56	35.66	35.56	35.66	35.56	-0.14%	120
Mar 19, 2025	35.55	35.46	35.71	35.62	35.55	35.46	35.71	35.62	1.02%	603
Mar 18, 2025	35.36	35.26	35.36	35.26	35.35	35.25	35.35	35.25	-1.20%	200
Mar 17, 2025	35.56	35.46	35.78	35.68	35.56	35.46	35.78	35.68	0.68%	300
Mar 14, 2025	35.54	35.44	35.54	35.44	35.54	35.44	35.54	35.44	2.21%	119
Mar 13, 2025	34.93	34.84	34.93	34.84	34.73	34.64	34.77	34.68	-1.75%	730
Mar 12, 2025	35.41	35.31	35.41	35.31	35.38	35.28	35.39	35.29	0.63%	1,800
Mar 11, 2025	35.47	35.37	35.47	35.37	35.17	35.07	35.17	35.07	-0.87%	10,313
Mar 10, 2025	35.91	35.81	35.91	35.81	35.20	35.10	35.48	35.38	-2.82%	3,800
Mar 7, 2025	36.18	36.08	36.51	36.41	36.18	36.08	36.51	36.41	0.38%	3,131
Mar 6, 2025	36.45	36.35	36.45	36.35	36.34	36.24	36.37	36.27	-1.97%	2,841
Mar 5, 2025	37.10	37.00	37.10	37.00	37.10	37.00	37.10	37.00	1.15%	100
Mar 4, 2025	36.85	36.75	36.98	36.88	36.62	36.52	36.68	36.58	-1.11%	23,621
Mar 3, 2025	37.68	37.57	37.68	37.57	36.93	36.82	37.09	36.98	-1.57%	1,200
Feb 28, 2025	37.68	37.58	37.68	37.58	37.68	37.58	37.68	37.58	1.51%	100
Feb 27, 2025	37.66	37.56	37.66	37.56	37.12	37.02	37.12	37.02	-1.36%	500
Feb 26, 2025	37.63	37.53	37.63	37.53	37.63	37.53	37.63	37.53	-0.13%	100
Feb 25, 2025	37.50	37.40	37.74	37.64	37.50	37.40	37.68	37.58	-0.50%	922
Feb 24, 2025	37.87	37.77	37.87	37.77	37.87	37.77	37.87	37.77	-0.50%	200
Feb 21, 2025	38.06	37.96	38.06	37.96	38.06	37.96	38.06	37.96	-1.65%	137
Feb 20, 2025	38.70	38.60	38.70	38.60	38.70	38.60	38.70	38.60	-0.57%	126
Feb 19, 2025	38.92	38.81	38.92	38.81	38.92	38.81	38.92	38.81	0.23%	100
Feb 18, 2025	38.76	38.65	38.83	38.72	38.76	38.65	38.83	38.72	0.05%	247
Feb 14, 2025	38.81	38.70	38.81	38.70	38.81	38.70	38.81	38.70	0.00%	100
Feb 13, 2025	38.81	38.70	38.81	38.70	38.81	38.70	38.81	38.70	1.09%	407
Feb 12, 2025	38.40	38.30	38.41	38.31	38.39	38.29	38.39	38.29	-0.21%	236
Feb 11, 2025	38.47	38.37	38.47	38.37	38.47	38.37	38.47	38.37	-0.05%	100
Feb 10, 2025	38.49	38.39	38.49	38.39	38.49	38.39	38.49	38.39	0.57%	125
Feb 7, 2025	38.27	38.17	38.27	38.17	38.27	38.17	38.27	38.17	-0.88%	100
Feb 6, 2025	38.47	38.36	38.61	38.50	38.47	38.36	38.61	38.50	0.34%	300
Feb 5, 2025	38.48	38.37	38.48	38.37	38.48	38.37	38.48	38.37	0.05%	100
Feb 4, 2025	38.42	38.32	38.46	38.36	38.42	38.32	38.46	38.36	0.73%	300