Indicators

Markets:

News

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

43.55 +0.56 (+1.30%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	42.99	42.99	42.99	42.99	48	+0.20(+0.46%)
May 04, 2026	42.95	42.95	42.80	42.80	548	-0.22(-0.51%)
May 01, 2026	43.11	43.11	43.02	43.02	356	+0.08(+0.19%)
Apr 30, 2026	42.93	42.93	42.93	42.93	480,127	+0.53(+1.25%)
Apr 29, 2026	42.24	42.40	42.24	42.40	177	-0.02(-0.05%)
Apr 28, 2026	42.47	42.47	42.42	42.42	164	-0.23(-0.55%)
Apr 27, 2026	42.60	42.66	42.60	42.66	123	+0.01(+0.02%)
Apr 24, 2026	42.41	42.65	42.41	42.65	583	+0.34(+0.80%)
Apr 23, 2026	42.39	42.54	42.06	42.31	143,340	-0.30(-0.71%)
Apr 22, 2026	42.58	42.62	42.55	42.62	350	+0.38(+0.91%)
Apr 21, 2026	42.44	42.59	42.23	42.23	143,498	-0.14(-0.32%)
Apr 20, 2026	42.34	42.37	42.34	42.37	275	-0.14(-0.32%)
Apr 17, 2026	42.51	42.51	42.50	42.50	189	+0.47(+1.11%)
Apr 16, 2026	42.04	42.04	42.04	42.04	33	+0.18(+0.44%)
Apr 15, 2026	41.78	41.85	41.78	41.85	211	+0.45(+1.09%)
Apr 14, 2026	41.42	41.42	41.40	41.40	7,566	+0.48(+1.18%)
Apr 13, 2026	40.55	40.92	40.53	40.92	522	+0.51(+1.25%)
Apr 10, 2026	40.64	40.64	40.37	40.41	3,880	-0.09(-0.23%)
Apr 09, 2026	40.51	40.51	40.51	40.51	4,721,099	+0.18(+0.44%)
Apr 08, 2026	40.38	40.40	40.33	40.33	5,221	+0.89(+2.26%)
Apr 07, 2026	39.25	39.44	39.25	39.44	316	+0.08(+0.21%)
Apr 06, 2026	39.31	39.36	39.31	39.36	603	+0.08(+0.21%)
Apr 02, 2026	39.27	39.27	39.27	39.27	189	-0.01(-0.02%)
Apr 01, 2026	39.42	39.42	39.27	39.28	2,579	+0.25(+0.65%)
Mar 31, 2026	38.46	39.03	38.46	39.03	614	+1.02(+2.68%)
Mar 30, 2026	38.26	38.30	37.88	38.01	156,562	+0.02(+0.06%)
Mar 27, 2026	38.20	38.20	37.98	37.98	511	-0.73(-1.90%)
Mar 26, 2026	39.24	39.24	38.72	38.72	29,613	-0.62(-1.57%)
Mar 25, 2026	39.44	39.44	39.34	39.34	213	+0.25(+0.64%)
Mar 24, 2026	39.07	39.09	39.03	39.09	525	-0.30(-0.77%)
Mar 23, 2026	39.45	39.54	39.39	39.39	156,411	+0.52(+1.35%)
Mar 20, 2026	39.30	39.30	38.86	38.86	200,495	-0.57(-1.44%)
Mar 19, 2026	39.43	39.43	39.43	39.43	48	-0.09(-0.22%)
Mar 18, 2026	39.76	39.76	39.52	39.52	630	-0.57(-1.41%)
Mar 17, 2026	40.09	40.09	40.09	40.09	42	+0.07(+0.17%)
Mar 16, 2026	39.99	40.03	39.99	40.02	4,481	+0.38(+0.95%)
Mar 13, 2026	39.69	39.69	39.64	39.64	265	-0.26(-0.65%)
Mar 12, 2026	40.00	40.05	39.90	39.90	5,142	-0.58(-1.43%)
Mar 11, 2026	40.43	40.48	40.43	40.48	510	-0.04(-0.10%)
Mar 10, 2026	40.52	40.52	40.52	40.52	103	-0.15(-0.37%)
Mar 09, 2026	40.07	40.67	39.90	40.67	1,916	+0.24(+0.59%)
Mar 06, 2026	40.52	40.52	40.43	40.43	6,235	-0.40(-0.98%)
Mar 05, 2026	40.98	40.98	40.59	40.83	1,037	-0.16(-0.40%)
Mar 04, 2026	40.79	41.00	40.73	41.00	293,413	+0.35(+0.86%)
Mar 03, 2026	40.34	40.65	40.05	40.65	1,143	-0.30(-0.74%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.