Xtrackers MSCI USA ESG Leaders Equity ETF (USSG) Historical Stock Data
46.71 ↓0.23 (-0.48%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, USSG is down -0.16% a day on average. There have been 13 days where Xtrackers MSCI USA ESG Leaders Equity ETF closed green and 17 days where USSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 47.02 | 46.71 | ↓$0.31 (-0.67%) | 46.68 | 47.10 | 122.95K |
| 2024-04-17 | 47.41 | 46.93 | ↓$0.48 (-1.01%) | 46.76 | 47.41 | 15.62K |
| 2024-04-16 | 47.23 | 47.22 | ↓$0.01 (-0.02%) | 47.10 | 47.39 | 23.93K |
| 2024-04-15 | 48.32 | 47.21 | ↓$1.11 (-2.30%) | 47.17 | 48.32 | 48.39K |
| 2024-04-12 | 48.25 | 47.85 | ↓$0.40 (-0.83%) | 47.73 | 48.27 | 20.92K |
| 2024-04-11 | 48.47 | 48.63 | ↑$0.16 (0.33%) | 48.05 | 48.68 | 112.27K |
| 2024-04-10 | 48.19 | 48.29 | ↑$0.10 (0.21%) | 48.10 | 48.43 | 17.87K |
| 2024-04-09 | 48.64 | 48.71 | ↑$0.07 (0.15%) | 48.32 | 48.71 | 6.37K |
| 2024-04-08 | 48.73 | 48.73 | ↓$0.00 (-0.01%) | 48.65 | 48.84 | 42.77K |
| 2024-04-05 | 48.28 | 48.71 | ↑$0.43 (0.89%) | 48.28 | 48.83 | 48.72K |
| 2024-04-04 | 49.22 | 48.17 | ↓$1.05 (-2.12%) | 48.17 | 49.22 | 51.14K |
| 2024-04-03 | 48.74 | 48.83 | ↑$0.09 (0.18%) | 48.73 | 49.04 | 21.09K |
| 2024-04-02 | 48.81 | 48.92 | ↑$0.11 (0.23%) | 48.72 | 48.92 | 43.11K |
| 2024-04-01 | 49.40 | 49.26 | ↓$0.14 (-0.28%) | 49.15 | 49.50 | 68.68K |
| 2024-03-28 | 49.32 | 49.36 | ↑$0.04 (0.08%) | 49.32 | 49.47 | 10.19K |
| 2024-03-27 | 49.34 | 49.28 | ↓$0.06 (-0.12%) | 48.99 | 49.34 | 9.95K |
| 2024-03-26 | 49.35 | 49.00 | ↓$0.35 (-0.71%) | 49.00 | 49.35 | 39.61K |
| 2024-03-25 | 49.20 | 49.15 | ↓$0.05 (-0.10%) | 49.12 | 49.23 | 31.30K |
| 2024-03-22 | 49.28 | 49.30 | ↑$0.02 (0.04%) | 49.24 | 49.41 | 14.03K |
| 2024-03-21 | 49.44 | 49.34 | ↓$0.10 (-0.20%) | 49.33 | 49.48 | 13.63K |
| 2024-03-20 | 48.73 | 49.12 | ↑$0.39 (0.80%) | 48.61 | 49.12 | 36.81K |
| 2024-03-19 | 48.27 | 48.69 | ↑$0.42 (0.87%) | 48.19 | 48.69 | 17.59K |
| 2024-03-18 | 48.45 | 48.40 | ↓$0.05 (-0.10%) | 48.37 | 48.64 | 21.70K |
| 2024-03-15 | 48.04 | 47.99 | ↓$0.05 (-0.10%) | 47.90 | 48.22 | 58.91K |
| 2024-03-14 | 48.65 | 48.46 | ↓$0.19 (-0.39%) | 48.25 | 48.65 | 50.87K |
| 2024-03-13 | 48.73 | 48.65 | ↓$0.08 (-0.16%) | 48.50 | 48.73 | 11.30K |
| 2024-03-12 | 48.28 | 48.73 | ↑$0.45 (0.93%) | 48.13 | 48.74 | 15.46K |
| 2024-03-11 | 47.94 | 48.08 | ↑$0.14 (0.29%) | 47.62 | 48.08 | 106.45K |
| 2024-03-08 | 48.63 | 48.08 | ↓$0.55 (-1.13%) | 48.00 | 48.81 | 8.64K |
| 2024-03-07 | 48.24 | 48.43 | ↑$0.19 (0.39%) | 48.22 | 48.51 | 30K |
Create an account or log in to view more rows.
$USSG To the moon!!
$USSG Slapping that ask today
$USSG who here can't stand the CEO?
$USSG omg lol
$USSG Many many bears
$USSG buy the dip were blasting off
$USSG good place to average up
$USSG love when bulls come out
$USSG my hands are made out of diamonds
$USSG when this finally break out we could see huge upside