Xtrackers MSCI USA Climate Action Equity ETF (USCA) Historical Stock Data

42.20 ↑0.14 (0.34%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, USCA is down -0.04% a day on average. There have been 20 days where Xtrackers MSCI USA Climate Action Equity ETF closed green and 10 days where USCA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	42.20	42.20	↑$0.00 (0.00%)	42.20	42.20	88
2025-12-04	42.07	42.05	↓$0.02 (-0.04%)	42.05	42.07	137
2025-12-03	42.00	42.00	↑$0.00 (0.00%)	42.00	42.00	32
2025-12-02	41.79	41.73	↓$0.05 (-0.12%)	41.73	41.81	3.69K
2025-11-28	41.87	41.99	↑$0.12 (0.30%)	41.87	41.99	333.54K
2025-11-26	41.65	41.80	↑$0.15 (0.35%)	41.65	41.80	144.83K
2025-11-25	40.96	41.47	↑$0.51 (1.25%)	40.76	41.49	8.37K
2025-11-24	40.81	41.06	↑$0.25 (0.62%)	40.78	41.07	3.82K
2025-11-21	40.49	40.49	↑$0.00 (0.00%)	40.49	40.49	92
2025-11-20	40.78	40.13	↓$0.65 (-1.60%)	40.13	40.78	0.96K
2025-11-19	40.75	40.76	↑$0.01 (0.02%)	40.75	40.76	685
2025-11-18	40.67	40.64	↓$0.03 (-0.07%)	40.47	40.78	59.94K
2025-11-17	40.88	41.00	↑$0.12 (0.30%)	40.88	41.00	229
2025-11-14	41.06	41.34	↑$0.29 (0.70%)	41.06	41.34	2.26K
2025-11-13	41.54	41.42	↓$0.12 (-0.29%)	41.33	41.54	5.29K
2025-11-12	42.12	42.15	↑$0.03 (0.08%)	42.08	42.21	23.12K
2025-11-11	42.12	42.12	↑$0.00 (0.00%)	42.12	42.12	541
2025-11-10	42.01	42.01	↑$0.00 (0.00%)	42.01	42.01	52
2025-11-07	41.30	41.30	↑$0.00 (0.00%)	41.30	41.30	129
2025-11-06	41.47	41.32	↓$0.15 (-0.35%)	41.32	41.48	4.61K
2025-11-05	41.60	41.84	↑$0.24 (0.57%)	41.60	42.01	12.97K
2025-11-04	41.78	41.69	↓$0.09 (-0.21%)	41.66	41.78	5.97K
2025-11-03	42.25	42.28	↑$0.03 (0.07%)	42.25	42.28	243.76K
2025-10-31	42.24	42.24	↑$0.00 (0.00%)	42.24	42.24	65
2025-10-30	42.30	41.94	↓$0.36 (-0.86%)	41.94	42.30	2.74K
2025-10-29	42.37	42.37	↑$0.00 (0.00%)	42.37	42.37	67
2025-10-28	42.51	42.49	↓$0.02 (-0.05%)	42.49	42.51	148
2025-10-27	42.31	42.42	↑$0.11 (0.26%)	42.31	42.42	346
2025-10-24	41.83	41.87	↑$0.04 (0.11%)	41.83	41.87	635
2025-10-23	42.51	41.54	↓$0.97 (-2.27%)	41.49	42.51	2.04K