Dark

USCA
Xtrackers MSCI USA Climate Action Equity ETF
stock NYSE ETF

At Close

Sep 18, 2026 3:59:40 PM EDT

45.26USD-0.206%(-0.09)146,065

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-45.35)0

After-hours

Sep 18, 2026 4:10:30 PM EDT

45.28USD+0.055%(+0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	45.060000	45.2900	45.060000	45.2800	-0.151%	146,065	0.000%
2026-09-17	45.348400	45.3484	45.348400	45.3484	+1.267%	111	-0.151%
2026-09-16	45.130000	45.1500	44.781100	44.7811	-0.309%	3,548	+1.114%
2026-09-15	44.920000	44.9200	44.880000	44.9200	-0.613%	6,429	+0.801%
2026-09-14	45.197100	45.1971	45.197100	45.1971	-0.358%	44	+0.183%
2026-09-11	45.370000	45.3701	45.359400	45.3594	+0.938%	2,133	-0.175%
2026-09-10	44.937700	44.9377	44.937700	44.9377	-0.478%	35	+0.762%
2026-09-09	45.153400	45.1534	45.153400	45.1534	-0.506%	123	+0.280%
2026-09-08	45.620000	45.6200	45.383100	45.3831	-0.664%	925	-0.227%
2026-09-04	45.686600	45.6866	45.686600	45.6866	-0.537%	68	-0.890%
2026-09-03	45.720000	45.9334	45.720000	45.9334	+1.187%	193	-1.422%
2026-09-02	45.380000	45.3944	45.380000	45.3944	+0.491%	124	-0.252%
2026-09-01	45.172600	45.1726	45.172600	45.1726	-0.843%	151	+0.238%
2026-08-31	45.610000	45.6100	45.490000	45.5568	-0.362%	3,544	-0.608%
2026-08-28	45.722300	45.7223	45.722300	45.7223	-0.179%	93	-0.967%
2026-08-27	45.804400	45.8044	45.804400	45.8044	+0.857%	288	-1.145%
2026-08-26	45.270000	45.4154	45.270000	45.4154	-0.054%	327	-0.298%
2026-08-25	45.439800	45.4398	45.439800	45.4398	+0.325%	46	-0.352%
2026-08-24	45.390000	45.3900	45.289425	45.2926	-0.242%	314	-0.028%
2026-08-21	45.402300	45.4023	45.402300	45.4023	+0.546%	45	-0.269%
2026-08-20	45.500000	45.5000	45.155800	45.1558	-0.850%	699	+0.275%
2026-08-19	45.520000	45.7300	45.520000	45.5429	+0.328%	829	-0.577%
2026-08-18	45.460000	45.4600	45.393800	45.3938	-0.602%	188	-0.251%
2026-08-17	45.890000	45.8900	45.668800	45.6688	-0.563%	330	-0.851%
2026-08-14	46.055000	46.0550	45.927500	45.9275	-0.325%	836	-1.410%
2026-08-13	46.070000	46.0771	46.070000	46.0771	+0.650%	268	-1.730%
2026-08-12	45.820000	45.8200	45.779400	45.7794	+0.160%	278	-1.091%
2026-08-11	45.706100	45.7061	45.706100	45.7061	-0.345%	349	-0.932%
2026-08-10	45.880000	45.8800	45.861300	45.8644	-0.123%	1,234	-1.274%
2026-08-07	45.870000	45.9210	45.870000	45.9210	+0.728%	389	-1.396%
2026-08-06	46.710000	46.7100	45.589300	45.5893	-0.222%	882	-0.678%
2026-08-05	46.100000	46.1000	45.690800	45.6908	-0.063%	305	-0.899%
2026-08-04	45.719600	45.7196	45.719600	45.7196	+1.790%	266	-0.962%
2026-08-03	44.915800	44.9158	44.915800	44.9158	+1.378%	4,996	+0.811%
2026-07-31	43.660000	44.3100	43.660000	44.3054	+1.108%	647,829	+2.200%
2026-07-30	43.726700	43.8200	43.726700	43.8200	+1.525%	1,054	+3.332%
2026-07-29	43.630000	43.6300	43.161700	43.1617	-1.460%	573	+4.908%
2026-07-28	43.585000	43.8110	43.585000	43.8011	+0.403%	746	+3.376%
2026-07-27	43.625500	43.6255	43.625500	43.6255	+0.121%	52	+3.793%
2026-07-24	43.572700	43.5727	43.572700	43.5727	+0.255%	157	+3.918%
2026-07-23	43.423063	43.4617	43.423063	43.4617	-1.663%	235	+4.184%
2026-07-22	44.196800	44.1968	44.196800	44.1968	-0.114%	313	+2.451%
2026-07-21	44.247300	44.2473	44.247300	44.2473	+0.679%	73	+2.334%
2026-07-20	43.948700	43.9487	43.948700	43.9487	-0.304%	629	+3.029%
2026-07-17	44.082900	44.0829	44.082900	44.0829	-1.071%	191	+2.716%
2026-07-16	44.490000	44.5600	44.490000	44.5600	-0.514%	398	+1.616%
2026-07-15	44.550000	44.7900	44.550000	44.7900	+0.682%	1,209	+1.094%
2026-07-14	44.410000	44.4864	44.360000	44.4864	+0.365%	2,293	+1.784%
2026-07-13	44.324700	44.3247	44.324700	44.3247	-0.641%	131	+2.155%
2026-07-10	44.580000	44.6105	44.580000	44.6105	+0.520%	369	+1.501%
2026-07-09	44.379600	44.3796	44.379600	44.3796	+0.761%	40	+2.029%
2026-07-08	44.044400	44.0444	44.044400	44.0444	-0.178%	6,012,136	+2.805%
2026-07-07	44.122800	44.1228	44.122800	44.1228	-0.306%	24	+2.623%
2026-07-06	44.258200	44.2582	44.258200	44.2582	+0.891%	51	+2.309%
2026-07-02	44.030000	44.0300	43.670000	43.8675	+0.016%	1,647	+3.220%
2026-07-01	43.930000	43.9300	43.860500	43.8605	+0.054%	415	+3.236%
2026-06-30	43.837000	43.8370	43.837000	43.8370	+0.911%	34	+3.292%
2026-06-29	43.250000	43.4414	43.060000	43.4414	+1.380%	10,880	+4.232%
2026-06-26	42.830000	42.9200	42.810000	42.8500	+0.241%	591,751	+5.671%
2026-06-25	42.820000	42.8400	42.690000	42.7470	-0.549%	32,707	+5.926%
2026-06-24	43.050000	43.0500	42.940000	42.9830	-0.317%	3,785	+5.344%
2026-06-23	43.280000	43.2900	43.100000	43.1197	-1.132%	1,893	+5.010%
2026-06-22	43.610000	43.7000	43.570000	43.6134	-0.608%	2,132	+3.821%
2026-06-18	43.770000	43.9600	43.770000	43.8800	+0.685%	8,076	+3.191%
2026-06-17	43.581300	43.5813	43.581300	43.5813	-1.370%	98	+3.898%
2026-06-16	44.350000	44.3500	44.186600	44.1866	-0.438%	964	+2.475%
2026-06-15	44.480000	44.5249	44.381000	44.3810	+1.726%	3,349	+2.026%
2026-06-12	43.400000	43.7000	43.400000	43.6279	+0.346%	2,918	+3.787%
2026-06-11	42.680000	43.4775	42.680000	43.4775	+1.476%	10,931	+4.146%
2026-06-10	43.070000	43.1000	42.820000	42.8449	-1.529%	2,479	+5.684%
2026-06-09	43.380000	43.5100	43.360000	43.5100	-0.453%	708	+4.068%
2026-06-08	43.730000	43.7300	43.707900	43.7079	+0.006%	451	+3.597%
2026-06-05	43.705100	43.7051	43.705100	43.7051	-2.589%	2,055	+3.603%
2026-06-04	44.866500	44.8665	44.866500	44.8665	+0.456%	331	+0.922%
2026-06-03	44.730000	44.7300	44.662700	44.6627	-0.813%	546	+1.382%
2026-06-02	45.030000	45.0300	45.028900	45.0289	+0.142%	575	+0.558%
2026-06-01	44.810000	44.9650	44.810000	44.9650	+0.244%	369	+0.701%
2026-05-29	44.790000	44.8650	44.770000	44.8554	+0.693%	1,290	+0.947%
2026-05-28	44.460000	44.5467	44.460000	44.5467	+0.820%	238	+1.646%
2026-05-27	43.950000	44.2050	43.950000	44.1842	-0.062%	265,966	+2.480%
2026-05-26	44.211400	44.2114	44.211400	44.2114	+0.297%	186	+2.417%
2026-05-22	44.080500	44.0805	44.080500	44.0805	+0.568%	121	+2.721%
2026-05-21	43.580000	43.8317	43.580000	43.8317	+0.078%	137,763	+3.304%
2026-05-20	43.430000	43.7975	43.430000	43.7975	+0.997%	229	+3.385%
2026-05-19	43.500000	43.5000	43.355000	43.3651	-0.868%	312	+4.416%
2026-05-18	43.580000	43.7447	43.580000	43.7447	+0.194%	138,043	+3.510%
2026-05-15	43.659900	43.6599	43.659900	43.6599	-1.052%	140	+3.711%
2026-05-14	44.124200	44.1242	44.124200	44.1242	+1.035%	86	+2.619%
2026-05-13	43.750000	43.7500	43.672100	43.6721	+0.343%	317	+3.682%
2026-05-12	43.560000	43.5600	43.440000	43.5229	-0.115%	138,474	+4.037%
2026-05-11	43.600000	43.6480	43.573000	43.5730	-0.072%	519	+3.918%
2026-05-08	43.570000	43.6046	43.570000	43.6046	+0.463%	1,845	+3.842%
2026-05-07	43.618700	43.6187	43.403800	43.4038	-0.344%	396	+4.323%
2026-05-06	43.490000	43.5535	43.490000	43.5535	+1.303%	861	+3.964%
2026-05-05	42.993200	42.9932	42.993200	42.9932	+0.460%	47	+5.319%
2026-05-04	42.950000	42.9500	42.796300	42.7963	-0.509%	548	+5.804%
2026-05-01	43.110000	43.1100	43.015300	43.0153	+0.191%	356	+5.265%
2026-04-30	42.933200	42.9332	42.933200	42.9332	+1.249%	480,127	+5.466%
2026-04-29	42.240000	42.4037	42.240000	42.4037	-0.050%	177	+6.783%
2026-04-28	42.470000	42.4700	42.425000	42.4250	-0.546%	164	+6.730%
2026-04-27	42.600000	42.6579	42.600000	42.6579	+0.017%	173	+6.147%
2026-04-24	42.410000	42.6507	42.410000	42.6507	+0.800%	583	+6.165%
2026-04-23	42.390000	42.5400	42.060000	42.3123	-0.711%	143,340	+7.014%
2026-04-22	42.580000	42.6151	42.550100	42.6151	+0.911%	350	+6.253%
2026-04-21	42.440000	42.5890	42.230400	42.2304	-0.321%	143,498	+7.221%
2026-04-20	42.340000	42.3665	42.340000	42.3665	-0.321%	275	+6.877%
2026-04-17	42.510000	42.5100	42.503000	42.5030	+1.107%	189	+6.534%
2026-04-16	42.037500	42.0375	42.037500	42.0375	+0.441%	33	+7.713%
2026-04-15	41.785000	41.8528	41.785000	41.8528	+1.090%	211	+8.189%
2026-04-14	41.419900	41.4199	41.401700	41.4017	+1.177%	7,566	+9.367%
2026-04-13	40.550000	40.9199	40.530000	40.9199	+1.252%	522	+10.655%
2026-04-10	40.640000	40.6400	40.370000	40.4138	-0.233%	3,880	+12.041%
2026-04-09	40.508300	40.5083	40.508300	40.5083	+0.435%	4,721,099	+11.780%
2026-04-08	40.380000	40.4000	40.332800	40.3328	+2.264%	5,221	+12.266%
2026-04-07	39.250000	39.4399	39.250000	39.4399	+0.215%	316	+14.808%
2026-04-06	39.310000	39.3554	39.310000	39.3554	+0.213%	603	+15.054%
2026-04-02	39.271800	39.2718	39.271800	39.2718	-0.021%	189	+15.299%
2026-04-01	39.420000	39.4200	39.265000	39.2800	+0.652%	2,579	+15.275%
2026-03-31	38.460000	39.0254	38.460000	39.0254	+2.681%	614	+16.027%
2026-03-30	38.260000	38.3000	37.880000	38.0064	+0.058%	156,562	+19.138%
2026-03-27	38.200000	38.2000	37.984300	37.9843	-1.897%	511	+19.207%
2026-03-26	39.240000	39.2400	38.718800	38.7188	-1.569%	29,613	+16.946%
2026-03-25	39.440000	39.4400	39.336000	39.3360	+0.642%	213	+15.111%
2026-03-24	39.070000	39.0851	39.030000	39.0851	-0.770%	525	+15.850%
2026-03-23	39.450000	39.5401	39.388200	39.3882	+1.348%	156,411	+14.958%
2026-03-20	39.300000	39.3000	38.864400	38.8644	-1.704%	200,495	+16.508%
2026-03-19	39.538000	39.5380	39.538000	39.5380	-0.223%	48	+14.523%
2026-03-18	39.870000	39.8700	39.626200	39.6262	-1.415%	629	+14.268%
2026-03-17	40.194800	40.1948	40.194800	40.1948	+0.175%	42	+12.651%
2026-03-16	40.100000	40.1400	40.100000	40.1246	+0.951%	4,469	+12.848%
2026-03-13	39.800000	39.8000	39.746800	39.7468	-0.655%	265	+13.921%
2026-03-12	40.110000	40.1600	40.008800	40.0088	-1.430%	5,129	+13.175%
2026-03-11	40.540000	40.5893	40.540000	40.5893	-0.099%	509	+11.556%
2026-03-10	40.629600	40.6296	40.629600	40.6296	-0.370%	103	+11.446%
2026-03-09	40.180000	40.7806	40.010000	40.7806	+0.590%	1,911	+11.033%
2026-03-06	40.630000	40.6300	40.540000	40.5414	-0.985%	6,219	+11.688%
2026-03-05	41.090000	41.0900	40.700000	40.9446	-0.397%	1,035	+10.588%
2026-03-04	40.900000	41.1077	40.840000	41.1077	+0.855%	292,627	+10.150%
2026-03-03	40.450000	40.7591	40.160000	40.7591	-0.736%	1,140	+11.092%
2026-03-02	40.880000	41.0615	40.880000	41.0615	+0.164%	417	+10.274%
2026-02-27	40.770000	40.9943	40.770000	40.9943	-0.079%	293,277	+10.454%
2026-02-26	41.230000	41.2300	40.970000	41.0269	-0.361%	3,261	+10.367%
2026-02-25	41.175600	41.1756	41.175600	41.1756	+0.986%	15	+9.968%
2026-02-24	40.680000	40.7800	40.660100	40.7737	+0.727%	14,612	+11.052%
2026-02-23	40.479300	40.4793	40.479300	40.4793	-1.464%	167	+11.860%
2026-02-20	41.000000	41.0806	41.000000	41.0806	+0.429%	239	+10.222%
2026-02-19	40.905200	40.9052	40.905200	40.9052	-0.275%	86	+10.695%
2026-02-18	41.110000	41.1100	41.017900	41.0179	+0.589%	1,076	+10.391%
2026-02-17	40.560000	40.7777	40.560000	40.7777	-0.100%	971	+11.041%
2026-02-13	40.818500	40.8185	40.818500	40.8185	+0.045%	186	+10.930%
2026-02-12	41.520000	41.5200	40.720000	40.8000	-1.476%	246,833	+10.980%
2026-02-11	41.411100	41.4111	41.411100	41.4111	-0.238%	218	+9.343%
2026-02-10	41.650000	41.6600	41.510000	41.5100	-0.237%	1,721	+9.082%
2026-02-09	41.270000	41.6085	41.270000	41.6085	+0.573%	5,031	+8.824%
2026-02-06	40.780000	41.3715	40.780000	41.3715	+2.000%	124,225	+9.447%
2026-02-05	40.860000	40.8600	40.560000	40.5601	-1.625%	5,407	+11.637%
2026-02-04	41.380000	41.3800	41.020000	41.2300	-0.531%	916	+9.823%
2026-02-03	41.410000	41.4500	41.410000	41.4500	-1.140%	2,111	+9.240%
2026-02-02	41.910000	41.9785	41.900000	41.9280	+0.186%	1,771	+7.995%
2026-01-30	41.815000	41.9300	41.815000	41.8500	-0.220%	1,325,055	+8.196%
2026-01-29	41.630000	41.9424	41.630000	41.9424	-0.232%	333	+7.958%
2026-01-28	42.161500	42.1650	42.010000	42.0400	-0.157%	8,029	+7.707%
2026-01-27	42.110000	42.1500	42.106300	42.1063	+0.105%	1,115	+7.537%
2026-01-26	41.950000	42.1000	41.950000	42.0621	+0.440%	2,048	+7.650%
2026-01-23	41.877900	41.8779	41.877900	41.8779	+0.120%	108	+8.124%
2026-01-22	41.840000	41.8400	41.756800	41.8275	+0.807%	123,792	+8.254%
2026-01-21	41.492600	41.4926	41.492600	41.4926	+1.003%	144	+9.128%
2026-01-20	41.465000	41.4650	41.080600	41.0806	-2.142%	474	+10.222%
2026-01-16	42.100000	42.1000	41.979700	41.9797	+0.032%	835	+7.862%
2026-01-15	41.966300	41.9663	41.966300	41.9663	+0.065%	171	+7.896%
2026-01-14	41.939200	41.9392	41.939200	41.9392	-0.650%	162	+7.966%
2026-01-13	42.200000	42.2600	42.200000	42.2137	-0.524%	1,192	+7.264%
2026-01-12	42.420000	42.4772	42.420000	42.4359	+0.068%	293	+6.702%
2026-01-09	42.300000	42.4500	42.300000	42.4069	+0.463%	643	+6.775%
2026-01-08	42.180000	42.2116	42.170000	42.2116	-0.010%	122,324	+7.269%
2026-01-07	42.380000	42.3800	42.215800	42.2158	-0.236%	2,085	+7.258%
2026-01-06	42.200000	42.3156	42.200000	42.3156	+0.712%	366	+7.005%
2026-01-05	41.880000	42.0400	41.880000	42.0163	+0.882%	693	+7.768%
2026-01-02	41.650000	41.7053	41.580000	41.6488	-0.443%	1,256	+8.719%
2025-12-31	41.834000	41.8340	41.834000	41.8340	-0.702%	42	+8.237%
2025-12-30	42.120000	42.1299	42.120000	42.1299	-0.053%	1,364	+7.477%
2025-12-29	42.200000	42.2600	42.135000	42.1522	-0.453%	44,055	+7.420%
2025-12-26	42.344100	42.3441	42.344100	42.3441	-0.025%	87	+6.933%
2025-12-24	42.354700	42.3547	42.354700	42.3547	+0.304%	80	+6.907%
2025-12-23	42.226200	42.2262	42.226200	42.2262	+0.382%	87	+7.232%
2025-12-22	42.065600	42.0656	42.065600	42.0656	+0.775%	36	+7.641%
2025-12-19	41.742200	41.7422	41.742200	41.7422	+0.396%	75	+8.475%
2025-12-18	41.580000	41.5800	41.577600	41.5776	+0.798%	867	+8.905%
2025-12-17	41.350000	41.3500	41.248600	41.2486	-1.253%	165	+9.773%
2025-12-16	41.772200	41.7722	41.772200	41.7722	-0.082%	62	+8.397%
2025-12-15	41.806500	41.8065	41.806500	41.8065	-0.189%	320	+8.309%
2025-12-12	42.070000	42.0700	41.885700	41.8857	-1.136%	469	+8.104%
2025-12-11	42.360000	42.3800	42.360000	42.3669	+0.167%	6,184	+6.876%
2025-12-10	42.160000	42.2964	42.160000	42.2964	+0.737%	248	+7.054%
2025-12-09	41.987100	41.9871	41.987100	41.9871	-0.006%	212	+7.843%
2025-12-08	42.080000	42.0920	41.989800	41.9898	-0.491%	2,517	+7.836%
2025-12-05	42.196800	42.1968	42.196800	42.1968	+0.340%	88	+7.307%
2025-12-04	42.070000	42.0700	42.054000	42.0540	+0.135%	144	+7.671%
2025-12-03	41.997300	41.9973	41.997300	41.9973	+0.631%	32	+7.816%
2025-12-02	41.785000	41.8100	41.734100	41.7341	+0.119%	3,693	+8.496%
2025-12-01	41.684300	41.6843	41.684300	41.6843	-0.737%	28	+8.626%
2025-11-28	41.870000	41.9940	41.870000	41.9940	+0.475%	333,540	+7.825%
2025-11-26	41.650000	41.7956	41.650000	41.7956	+0.785%	144,837	+8.337%
2025-11-25	40.960000	41.4900	40.760000	41.4700	+0.986%	8,369	+9.187%
2025-11-24	40.810000	41.0650	40.780000	41.0649	+1.423%	3,826	+10.264%
2025-11-21	40.488800	40.4888	40.488800	40.4888	+0.897%	92	+11.833%
2025-11-20	40.780000	40.7800	40.128800	40.1288	-1.547%	957	+12.837%
2025-11-19	40.750000	40.7595	40.750000	40.7595	+0.294%	685	+11.091%
2025-11-18	40.670000	40.9100	40.390000	40.6400	-0.887%	60,720	+11.417%
2025-11-17	40.881000	41.0037	40.881000	41.0037	-0.819%	243	+10.429%
2025-11-14	41.055000	41.3423	41.055000	41.3423	-0.188%	2,261	+9.525%
2025-11-13	41.540000	41.5400	41.330000	41.4200	-1.737%	5,292	+9.319%
2025-11-12	42.120000	42.2100	42.080000	42.1521	+0.074%	23,169	+7.421%
2025-11-11	42.120900	42.1209	42.120900	42.1209	+0.256%	541	+7.500%
2025-11-10	42.013500	42.0135	42.013500	42.0135	+1.738%	52	+7.775%
2025-11-07	41.295800	41.2958	41.295800	41.2958	-0.070%	129	+9.648%
2025-11-06	41.470000	41.4800	41.324800	41.3248	-1.229%	4,608	+9.571%
2025-11-05	41.600000	42.0050	41.600000	41.8392	+0.348%	12,968	+8.224%
2025-11-04	41.780000	41.7800	41.660000	41.6943	-1.381%	5,974	+8.600%
2025-11-03	42.250000	42.2782	42.250000	42.2782	+0.102%	245,005	+7.100%
2025-10-31	42.235000	42.2350	42.235000	42.2350	+0.709%	65	+7.210%
2025-10-30	42.300000	42.3000	41.937700	41.9377	-1.023%	2,751	+7.970%
2025-10-29	42.371000	42.3710	42.371000	42.3710	-0.279%	67	+6.866%
2025-10-28	42.510000	42.5100	42.489500	42.4895	+0.164%	148	+6.568%
2025-10-27	42.310000	42.4200	42.310000	42.4200	+1.303%	346	+6.742%
2025-10-24	41.830000	41.8745	41.830000	41.8745	+0.797%	635	+8.133%
2025-10-23	42.510000	42.5100	41.490000	41.5432	+0.503%	2,042	+8.995%
2025-10-22	41.240000	41.3800	41.240000	41.3354	-0.675%	587	+9.543%
2025-10-21	41.500000	41.6600	41.435000	41.6164	+0.137%	5,607	+8.803%
2025-10-20	41.339900	41.5596	41.339900	41.5596	+0.974%	2,173	+8.952%
2025-10-17	41.100000	41.1589	41.100000	41.1589	+0.507%	1,273	+10.013%
2025-10-16	40.951100	40.9511	40.951100	40.9511	-0.573%	20	+10.571%
2025-10-15	41.186900	41.1869	41.186900	41.1869	+0.326%	56	+9.938%
2025-10-14	41.053100	41.0531	41.053100	41.0531	-0.132%	35	+10.296%
2025-10-13	40.960000	41.1075	40.960000	41.1075	+1.371%	244,278	+10.150%
2025-10-10	40.551700	40.5517	40.551700	40.5517	-2.467%	467	+11.660%
2025-10-09	41.577400	41.5774	41.577400	41.5774	-0.097%	151	+8.905%
2025-10-08	41.617800	41.6178	41.617800	41.6178	+0.616%	189	+8.800%
2025-10-07	41.560000	41.5600	41.320000	41.3628	-0.477%	601	+9.470%
2025-10-06	41.410000	41.5609	41.410000	41.5609	+0.704%	488	+8.949%
2025-10-03	41.270500	41.2705	41.270500	41.2705	-0.047%	386	+9.715%
2025-10-02	41.460000	41.4600	41.270000	41.2900	-0.090%	123,074	+9.663%
2025-10-01	41.230000	41.3274	41.230000	41.3274	+0.368%	113	+9.564%
2025-09-30	40.980000	41.1757	40.980000	41.1757	+0.334%	243,718	+9.968%
2025-09-29	41.108000	41.1080	41.038500	41.0385	+0.326%	332	+10.335%
2025-09-26	40.780000	40.9053	40.780000	40.9053	+0.653%	123,161	+10.695%
2025-09-25	40.570000	40.6400	40.570000	40.6400	-0.733%	33,452	+11.417%
2025-09-24	40.940100	40.9401	40.940100	40.9401	-0.243%	124	+10.601%
2025-09-23	41.250000	41.2500	41.039900	41.0399	-0.773%	454	+10.332%
2025-09-22	41.359500	41.3595	41.359500	41.3595	+0.234%	39	+9.479%
2025-09-19	41.180000	41.2628	41.180000	41.2628	+0.191%	153,537	+9.736%
2025-09-18	41.184000	41.1840	41.184000	41.1840	+0.612%	18	+9.946%
2025-09-17	40.990000	40.9900	40.799000	40.9333	-0.093%	846	+10.619%
2025-09-16	41.010000	41.0100	40.940000	40.9716	+0.039%	126,131	+10.516%
2025-09-15	40.950000	40.9700	40.950000	40.9555	+0.507%	288	+10.559%
2025-09-12	40.748900	40.7489	40.748900	40.7489	-0.146%	68	+11.120%
2025-09-11	40.680000	40.8599	40.565000	40.8086	+0.809%	5,072	+10.957%
2025-09-10	40.470000	40.4810	40.470000	40.4810	+0.263%	1,386	+11.855%
2025-09-09	40.140000	40.3900	40.140000	40.3750	+0.589%	1,248	+12.149%
2025-09-08	40.130000	40.1385	40.110000	40.1385	+0.340%	261	+12.809%
2025-09-05	40.150000	40.1500	39.880000	40.0024	-0.565%	210	+13.193%
2025-09-04	40.000000	40.2297	40.000000	40.2297	+0.800%	231	+12.554%
2025-09-03	39.860000	39.9105	39.750000	39.9105	+0.337%	356	+13.454%
2025-09-02	39.660000	39.7765	39.530000	39.7765	-0.669%	151,443	+13.836%
2025-08-29	40.010000	40.0646	40.010000	40.0443	-0.698%	150,734	+13.075%
2025-08-28	40.160000	40.3256	40.160000	40.3256	+0.297%	223	+12.286%
2025-08-27	40.100000	40.2062	40.100000	40.2062	+0.246%	1,392	+12.619%
2025-08-26	39.994300	40.1076	39.994300	40.1076	+0.294%	2,288	+12.896%
2025-08-25	39.990000	39.9900	39.990000	39.9900	-0.355%	186	+13.228%
2025-08-22	39.620000	40.1900	39.620000	40.1323	+1.475%	16,223	+12.827%
2025-08-21	39.570000	39.5700	39.548800	39.5488	-0.389%	352	+14.491%
2025-08-20	39.703200	39.7032	39.703200	39.7032	-0.078%	398	+14.046%
2025-08-19	39.960000	39.9600	39.734000	39.7340	-0.786%	180	+13.958%
2025-08-18	40.000000	40.0488	40.000000	40.0488	+0.042%	726	+13.062%
2025-08-15	40.040000	40.0700	40.032100	40.0321	-0.046%	1,068	+13.109%
2025-08-14	39.900000	40.0506	39.900000	40.0506	+0.092%	616	+13.057%
2025-08-13	40.040000	40.0400	40.013700	40.0137	+0.306%	194	+13.161%
2025-08-12	39.580000	39.9100	39.580000	39.8917	+1.053%	313	+13.507%
2025-08-11	39.620000	39.6800	39.420000	39.4759	-0.439%	4,053	+14.703%
2025-08-08	39.550000	39.6500	39.517900	39.6500	+0.772%	696	+14.199%
2025-08-07	39.680000	39.6800	39.346200	39.3462	-0.238%	1,185	+15.081%
2025-08-06	39.420000	39.6100	39.420000	39.4400	-0.006%	9,932	+14.807%
2025-08-05	39.600000	39.6000	39.442300	39.4423	-0.467%	436	+14.801%
2025-08-04	39.410000	39.6272	39.410000	39.6272	+1.549%	348	+14.265%
2025-08-01	39.022900	39.0229	39.022900	39.0229	-1.623%	259	+16.034%
2025-07-31	39.830000	39.8300	39.666700	39.6667	-0.266%	1,050,238	+14.151%
2025-07-30	39.772300	39.7723	39.772300	39.7723	-0.239%	204	+13.848%
2025-07-29	40.000000	40.0000	39.850000	39.8677	-0.263%	259	+13.576%
2025-07-28	39.973000	39.9730	39.973000	39.9730	-0.042%	21	+13.276%
2025-07-25	39.989600	39.9896	39.989600	39.9896	+0.577%	297	+13.229%
2025-07-24	39.730000	39.8400	39.615000	39.7600	+0.058%	18,052	+13.883%
2025-07-23	39.720000	39.7370	39.720000	39.7370	+0.753%	492	+13.949%
2025-07-22	39.270000	39.4400	39.270000	39.4400	+0.217%	980	+14.807%
2025-07-21	39.400000	39.4000	39.354500	39.3545	+0.160%	2,097	+15.057%
2025-07-18	39.291800	39.2918	39.291800	39.2918	-0.027%	167	+15.240%
2025-07-17	39.260000	39.3024	39.259900	39.3024	+0.581%	2,696	+15.209%
2025-07-16	38.930600	39.0754	38.930600	39.0754	+0.334%	1,991	+15.879%
2025-07-15	39.380000	39.3800	38.940000	38.9453	-0.415%	4,271	+16.266%
2025-07-14	39.070000	39.1400	39.070000	39.1076	+0.266%	6,343	+15.783%
2025-07-11	38.940000	39.0039	38.940000	39.0039	-0.381%	153,535	+16.091%
2025-07-10	39.110000	39.1530	39.110000	39.1530	+0.116%	137	+15.649%
2025-07-09	39.107600	39.1076	39.107600	39.1076	+0.532%	29	+15.783%
2025-07-08	38.900500	38.9005	38.900500	38.9005	-0.118%	189	+16.400%
2025-07-07	39.092400	39.0924	38.946500	38.9465	-0.792%	453	+16.262%
2025-07-03	39.257300	39.2573	39.257300	39.2573	+0.894%	9	+15.342%
2025-07-02	38.909300	38.9093	38.909300	38.9093	+0.286%	1,090,042	+16.373%
2025-07-01	38.770000	38.7982	38.770000	38.7982	-0.204%	130,394	+16.706%
2025-06-30	38.830000	38.8774	38.780000	38.8774	+0.545%	553	+16.469%
2025-06-27	38.620000	38.7400	38.620000	38.6667	+0.461%	352,221	+17.103%
2025-06-26	38.350000	38.4892	38.320000	38.4892	+0.861%	36,017	+17.643%
2025-06-25	38.240000	38.3300	38.110000	38.1607	-0.045%	5,172	+18.656%
2025-06-24	38.140000	38.1780	38.140000	38.1780	+1.256%	1,359	+18.602%
2025-06-23	37.570000	37.7045	37.570000	37.7045	+1.084%	258	+20.092%
2025-06-20	37.730000	37.7300	37.300000	37.3000	-0.917%	7,333	+21.394%
2025-06-18	37.780000	37.8950	37.645200	37.6452	-0.148%	2,831	+20.281%
2025-06-17	37.920000	37.9200	37.641900	37.7011	-0.738%	12,303	+20.103%
2025-06-16	37.981500	37.9815	37.981500	37.9815	+1.075%	66	+19.216%
2025-06-13	37.577400	37.5774	37.577400	37.5774	-1.076%	106	+20.498%
2025-06-12	38.000000	38.0000	37.986200	37.9862	+0.316%	338	+19.201%
2025-06-11	37.866700	37.8667	37.866700	37.8667	-0.231%	112	+19.577%
2025-06-10	37.954400	37.9544	37.954400	37.9544	+0.542%	118	+19.301%
2025-06-09	37.710000	37.7800	37.660000	37.7498	+0.301%	1,447	+19.948%
2025-06-06	37.531900	37.6400	37.531900	37.6364	+1.200%	550	+20.309%
2025-06-05	37.190000	37.1900	37.190000	37.1900	-0.523%	9,817	+21.753%
2025-06-04	37.385700	37.3857	37.385700	37.3857	+0.017%	38	+21.116%
2025-06-03	37.370000	37.3794	37.370000	37.3794	+0.553%	205	+21.136%
2025-06-02	37.170000	37.1737	37.170000	37.1737	+0.184%	1,347	+21.807%
2025-05-30	36.860000	37.1054	36.850000	37.1054	+0.279%	419,857	+22.031%
2025-05-29	36.960000	37.0700	36.950000	37.0022	+0.274%	2,861	+22.371%
2025-05-28	36.900000	36.9010	36.900000	36.9010	-0.617%	1,214	+22.707%
2025-05-27	36.790000	37.1300	36.790000	37.1300	+1.970%	741	+21.950%
2025-05-23	36.350000	36.5500	36.350000	36.4128	-0.615%	4,019	+24.352%
2025-05-22	36.710000	36.7900	36.638300	36.6383	+0.015%	2,163	+23.587%
2025-05-21	36.370000	37.1300	36.370000	36.6328	-1.448%	3,032	+23.605%
2025-05-20	30.900000	37.2448	30.900000	37.1711	-0.384%	8,479	+21.815%
2025-05-19	37.314200	37.3142	37.314200	37.3142	+0.073%	104	+21.348%
2025-05-16	37.140000	37.2871	37.090000	37.2871	+0.840%	9,950	+21.436%
2025-05-15	36.910000	36.9764	36.910000	36.9764	+0.279%	240	+22.456%
2025-05-14	36.920000	36.9200	36.873400	36.8734	+0.072%	498	+22.799%
2025-05-13	36.770000	36.9200	36.770000	36.8468	+0.674%	2,275	+22.887%
2025-05-12	36.370000	36.6000	36.370000	36.6000	+3.092%	391	+23.716%
2025-05-09	35.680000	35.6800	35.493000	35.5022	-0.128%	272	+27.541%
2025-05-08	35.430000	35.6500	35.430000	35.5477	+0.618%	459	+27.378%
2025-05-07	35.340000	35.3400	35.300000	35.3294	+0.176%	141,967	+28.165%
2025-05-06	35.180000	35.2674	35.180000	35.2674	-0.766%	133	+28.391%
2025-05-05	35.500000	35.5395	35.500000	35.5395	-0.470%	290	+27.408%
2025-05-02	35.707300	35.7073	35.707300	35.7073	+1.363%	122	+26.809%
2025-05-01	35.227300	35.2273	35.227300	35.2273	+0.422%	106	+28.537%
2025-04-30	34.670000	35.0794	34.670000	35.0794	+0.190%	142,911	+29.079%
2025-04-29	34.740000	35.0129	34.740000	35.0129	+0.609%	229	+29.324%
2025-04-28	34.801000	34.8010	34.801000	34.8010	+0.193%	135	+30.111%
2025-04-25	34.370000	34.7338	34.370000	34.7338	+0.790%	3,564	+30.363%
2025-04-24	33.990000	34.4617	33.990000	34.4617	+1.730%	9,723	+31.392%
2025-04-23	34.250000	34.3800	33.850000	33.8758	+1.644%	3,120	+33.665%
2025-04-22	33.010000	33.3278	33.010000	33.3278	+2.569%	197	+35.863%
2025-04-21	32.610000	32.6100	32.492900	32.4929	-2.277%	182	+39.354%
2025-04-17	33.350000	33.4500	33.249900	33.2499	+0.150%	2,686	+36.181%
2025-04-16	33.530000	33.5300	33.130000	33.2000	-2.164%	1,933	+36.386%
2025-04-15	34.170000	34.1700	33.934300	33.9343	-0.136%	1,675	+33.434%
2025-04-14	33.791500	33.9804	33.791500	33.9804	+0.755%	1,740	+33.253%
2025-04-11	33.190000	33.7259	33.090000	33.7259	+1.631%	2,197	+34.259%
2025-04-10	33.360000	33.3600	32.380000	33.1848	-3.301%	1,329	+36.448%
2025-04-09	31.480000	34.3400	31.410000	34.3178	+9.356%	11,951	+31.943%
2025-04-08	33.150000	33.1500	31.020000	31.3816	-1.575%	10,677	+44.288%
2025-04-07	31.970000	31.9700	31.320000	31.8837	-0.550%	3,176	+42.016%
2025-04-04	33.040000	33.0400	32.060000	32.0600	-5.956%	2,038	+41.235%
2025-04-03	34.380000	34.4700	34.090000	34.0906	-4.596%	4,570	+32.823%
2025-04-02	35.740000	35.7400	35.540000	35.7330	+0.803%	1,608	+26.718%
2025-04-01	35.410000	35.4485	35.170000	35.4485	+0.223%	1,994	+27.735%
2025-03-31	34.826600	35.3700	34.800000	35.3697	+0.526%	6,508	+28.019%

.dark-mode .sfvSrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfvSrq{ color: #333333; background-color: white; border: 2px solid #333333; }USCAXtrackers MSCI USA Climate Action Equity ETFstock NYSE ETF

USCA
Xtrackers MSCI USA Climate Action Equity ETF
stock NYSE ETF