Xtrackers MSCI USA Climate Action Equity ETF (USCA)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.64

+0.20

(+0.61%)

At close: 02:46PM EDT

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	32.64	32.64	32.64	32.64	32.64	100
May 09, 2024	32.45	32.56	32.45	32.56	32.56	2,400
May 08, 2024	32.40	32.44	32.40	32.44	32.44	200
May 07, 2024	32.45	32.45	32.45	32.45	32.45	100
May 06, 2024	32.37	32.37	32.37	32.37	32.37	100
May 03, 2024	32.03	32.03	32.03	32.03	32.03	100
May 02, 2024	31.72	31.72	31.65	31.65	31.65	300
May 01, 2024	31.60	31.60	31.42	31.42	31.42	400
Apr 30, 2024	31.94	31.94	31.56	31.56	31.56	156,400
Apr 29, 2024	31.93	31.97	31.90	31.97	31.97	300
Apr 26, 2024	31.92	31.92	31.92	31.92	31.92	100
Apr 25, 2024	31.51	31.51	31.51	31.51	31.51	100
Apr 24, 2024	31.74	31.75	31.69	31.69	31.69	162,500
Apr 23, 2024	31.68	31.71	31.61	31.68	31.68	1,400
Apr 22, 2024	31.28	31.28	31.28	31.28	31.28	100
Apr 19, 2024	31.30	31.30	31.01	31.01	31.01	400
Apr 18, 2024	31.35	31.35	31.35	31.35	31.35	100
Apr 17, 2024	31.35	31.42	31.35	31.42	31.42	300
Apr 16, 2024	31.61	31.61	31.61	31.61	31.61	100
Apr 15, 2024	31.64	31.64	31.64	31.64	31.64	100
Apr 12, 2024	32.34	32.34	32.01	32.01	32.01	153,800
Apr 11, 2024	32.53	32.53	32.53	32.53	32.53	100
Apr 10, 2024	32.28	32.28	32.28	32.28	32.28	200
Apr 09, 2024	32.58	32.58	32.32	32.50	32.50	5,800
Apr 08, 2024	32.49	32.49	32.49	32.49	32.49	100
Apr 05, 2024	32.24	32.51	32.24	32.51	32.51	155,200
Apr 04, 2024	32.15	32.15	32.15	32.15	32.15	100
Apr 03, 2024	32.54	32.54	32.54	32.54	32.54	200
Apr 02, 2024	32.40	32.51	32.40	32.51	32.51	500
Apr 01, 2024	32.73	32.73	32.73	32.73	32.73	300
Mar 28, 2024	32.75	32.81	32.75	32.81	32.81	275,300
Mar 27, 2024	32.73	32.73	32.73	32.73	32.73	100
Mar 26, 2024	32.64	32.64	32.55	32.55	32.55	400
Mar 25, 2024	32.62	32.62	32.62	32.62	32.62	100
Mar 22, 2024	32.75	32.75	32.74	32.74	32.74	400
Mar 21, 2024	32.86	32.86	32.76	32.76	32.76	400
Mar 20, 2024	32.48	32.63	32.48	32.61	32.61	900
Mar 19, 2024	32.07	32.37	32.07	32.37	32.37	8,700
Mar 18, 2024	32.28	32.28	32.18	32.18	32.18	500
Mar 15, 2024	31.96	32.07	31.93	31.96	31.96	380,400
Mar 15, 2024	0.085 Dividend
Mar 14, 2024	32.27	32.27	32.27	32.27	32.19	100
Mar 13, 2024	32.42	32.42	32.37	32.38	32.29	1,900
Mar 12, 2024	32.25	32.47	32.21	32.47	32.39	186,500
Mar 11, 2024	32.05	32.05	32.05	32.05	31.96	100
Mar 08, 2024	32.14	32.15	32.12	32.12	32.03	200
Mar 07, 2024	32.34	32.34	32.34	32.34	32.25	100
Mar 06, 2024	31.99	31.99	31.99	31.99	31.90	100
Mar 05, 2024	31.98	32.00	31.69	31.80	31.72	4,500
Mar 04, 2024	32.18	32.20	32.11	32.12	32.04	6,900
Mar 01, 2024	31.92	32.19	31.91	32.19	32.11	216,000
Feb 29, 2024	31.86	31.95	31.86	31.95	31.86	908,900
Feb 28, 2024	31.78	31.78	31.70	31.72	31.64	189,600
Feb 27, 2024	31.81	31.81	31.81	31.81	31.73	100
Feb 26, 2024	31.83	31.83	31.78	31.78	31.70	200
Feb 23, 2024	31.91	31.91	31.91	31.91	31.82	100
Feb 22, 2024	31.72	31.87	31.71	31.87	31.79	1,600
Feb 21, 2024	31.13	31.13	31.13	31.13	31.04	100
Feb 20, 2024	31.06	31.09	31.02	31.09	31.01	300
Feb 16, 2024	31.34	31.34	31.34	31.34	31.26	500
Feb 15, 2024	31.51	31.51	31.51	31.51	31.43	200
Feb 14, 2024	31.16	31.31	31.10	31.31	31.23	900
Feb 13, 2024	31.01	31.01	30.78	30.98	30.90	9,800
Feb 12, 2024	31.39	31.50	31.38	31.39	31.30	192,300
Feb 09, 2024	31.44	31.44	31.44	31.44	31.36	100
Feb 08, 2024	31.24	31.25	31.24	31.25	31.17	200
Feb 07, 2024	31.06	31.25	31.04	31.22	31.14	193,800
Feb 06, 2024	30.98	30.99	30.86	30.95	30.87	2,600
Feb 05, 2024	30.76	30.92	30.76	30.92	30.84	100
Feb 02, 2024	31.03	31.04	31.02	31.02	30.94	200
Feb 01, 2024	30.49	30.54	30.43	30.54	30.46	200
Jan 31, 2024	30.59	30.59	30.22	30.22	30.14	203,400
Jan 30, 2024	30.67	30.67	30.67	30.67	30.59	100
Jan 29, 2024	30.68	30.68	30.68	30.68	30.60	100
Jan 26, 2024	30.42	30.42	30.42	30.42	30.34	100
Jan 25, 2024	30.36	30.39	30.32	30.38	30.30	198,800
Jan 24, 2024	30.26	30.26	30.26	30.26	30.18	100
Jan 23, 2024	30.23	30.23	30.23	30.23	30.15	100
Jan 22, 2024	30.18	30.18	30.07	30.12	30.04	1,600
Jan 19, 2024	30.06	30.06	30.06	30.06	29.98	100
Jan 18, 2024	29.67	29.67	29.67	29.67	29.59	100
Jan 17, 2024	29.39	29.45	29.39	29.45	29.38	1,000
Jan 16, 2024	29.59	29.59	29.53	29.59	29.51	1,700
Jan 12, 2024	29.64	29.67	29.52	29.52	29.44	13,500
Jan 11, 2024	29.60	29.67	29.56	29.67	29.59	11,300
Jan 10, 2024	29.59	29.71	29.55	29.66	29.58	1,600
Jan 09, 2024	29.55	29.55	29.50	29.50	29.42	2,500
Jan 08, 2024	29.52	29.52	29.52	29.52	29.45	100
Jan 05, 2024	29.04	29.10	29.04	29.10	29.02	200,100
Jan 04, 2024	29.11	29.23	29.04	29.06	28.98	1,000
Jan 03, 2024	29.22	29.22	29.14	29.14	29.07	200
Jan 02, 2024	29.34	29.36	29.34	29.35	29.27	204,400
Dec 29, 2023	29.51	29.51	29.51	29.51	29.43	100
Dec 28, 2023	29.66	29.67	29.60	29.60	29.52	1,100
Dec 27, 2023	29.57	29.57	29.57	29.57	29.49	100
Dec 26, 2023	29.49	29.54	29.49	29.50	29.42	8,700
Dec 22, 2023	29.42	29.42	29.42	29.42	29.35	100
Dec 21, 2023	29.39	29.39	29.39	29.39	29.31	100
Dec 20, 2023	29.53	29.53	29.12	29.12	29.05	100
Dec 19, 2023	29.47	29.50	29.47	29.50	29.42	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7309-0.0008(-0.10%)

CRUDE OIL78.18-0.08(-0.10%)

Bitcoin CAD83,733.82+300.73(+0.36%)

Xtrackers MSCI USA Climate Action Equity ETF (USCA)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7309
-0.0008(-0.10%)

CRUDE OIL
78.18
-0.08(-0.10%)

Bitcoin CAD
83,733.82
+300.73(+0.36%)