Skip to main content

DBX ETF Trust Xtrackers MSCI USA Climate Action Equity ETF (NY:USCA)

38.88 +0.21 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 38.83 38.88 38.78 38.88 553 +0.21(+0.54%)
Jun 27, 2025 38.62 38.74 38.62 38.67 352,221 +0.18(+0.46%)
Jun 26, 2025 38.35 38.49 38.32 38.49 36,017 +0.33(+0.86%)
Jun 25, 2025 38.24 38.33 38.11 38.16 5,172 -0.02(-0.05%)
Jun 24, 2025 38.14 38.18 38.14 38.18 1,359 +0.47(+1.26%)
Jun 23, 2025 37.57 37.70 37.57 37.70 258 +0.40(+1.08%)
Jun 20, 2025 37.73 37.73 37.30 37.30 8,833 -0.23(-0.62%)
Jun 18, 2025 37.67 37.78 37.53 37.53 2,839 -0.06(-0.15%)
Jun 17, 2025 37.81 37.81 37.53 37.59 12,340 -0.28(-0.74%)
Jun 16, 2025 37.87 37.87 37.87 37.87 66 +0.40(+1.08%)
Jun 13, 2025 37.46 37.46 37.46 37.46 106 -0.41(-1.08%)
Jun 12, 2025 37.89 37.89 37.87 37.87 339 +0.12(+0.32%)
Jun 11, 2025 37.75 37.75 37.75 37.75 112 -0.09(-0.23%)
Jun 10, 2025 37.84 37.84 37.84 37.84 118 +0.20(+0.54%)
Jun 09, 2025 37.60 37.67 37.55 37.64 1,451 +0.11(+0.30%)
Jun 06, 2025 37.42 37.53 37.42 37.52 551 +0.45(+1.20%)
Jun 05, 2025 37.08 37.08 37.08 37.08 9,846 -0.20(-0.52%)
Jun 04, 2025 37.27 37.27 37.27 37.27 38 +0.01(+0.02%)
Jun 03, 2025 37.26 37.27 37.26 37.27 205 +0.21(+0.55%)
Jun 02, 2025 37.06 37.06 37.06 37.06 1,351 +0.07(+0.18%)
May 30, 2025 36.75 36.99 36.74 36.99 421,121 +0.10(+0.28%)
May 29, 2025 36.85 36.96 36.84 36.89 2,869 +0.10(+0.27%)
May 28, 2025 36.79 36.79 36.79 36.79 1,217 -0.23(-0.62%)
May 27, 2025 36.68 37.02 36.68 37.02 743 +0.72(+1.97%)
May 23, 2025 36.24 36.44 36.24 36.30 4,031 -0.22(-0.62%)
May 22, 2025 36.60 36.68 36.53 36.53 2,169 +0.01(+0.02%)
May 21, 2025 36.26 37.02 36.26 36.52 3,041 -0.54(-1.45%)
May 20, 2025 30.81 37.13 30.81 37.06 8,504 -0.14(-0.38%)
May 19, 2025 37.20 37.20 37.20 37.20 104 +0.03(+0.07%)
May 16, 2025 37.03 37.18 36.98 37.18 9,979 +0.31(+0.84%)
May 15, 2025 36.80 36.87 36.80 36.87 240 +0.10(+0.28%)
May 14, 2025 36.81 36.81 36.76 36.76 499 +0.03(+0.07%)
May 13, 2025 36.66 36.81 36.66 36.74 2,281 +0.25(+0.67%)
May 12, 2025 36.26 36.49 36.26 36.49 392 +1.09(+3.09%)
May 09, 2025 35.57 35.57 35.39 35.40 272 -0.05(-0.13%)
May 08, 2025 35.32 35.54 35.32 35.44 460 +0.22(+0.62%)
May 07, 2025 35.23 35.23 35.19 35.22 142,394 +0.06(+0.18%)
May 06, 2025 35.07 35.16 35.07 35.16 133 -0.27(-0.77%)
May 05, 2025 35.39 35.43 35.39 35.43 290 -0.17(-0.47%)
May 02, 2025 35.60 35.60 35.60 35.60 122 +0.48(+1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.