Dark

USSG
Xtrackers MSCI USA Selection Equity ETF
stock NYSE ETF

At Close

May 9, 2025 2:05:08 PM EDT

51.63USD-0.142%(-0.07)23,259

51.51Bid 51.68Ask 0.17Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-51.71)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	51.6000	51.6700	51.5100	51.6300	-0.152%	23,259	0.000%
2025-05-08	51.6702	52.0700	51.5800	51.7084	+0.894%	19,101	-0.152%
2025-05-07	51.1900	51.3400	50.8800	51.2500	+0.235%	24,490	+0.741%
2025-05-06	51.0600	51.4700	50.9250	51.1300	-0.757%	18,977	+0.978%
2025-05-05	51.3700	51.7865	51.3685	51.5200	-0.116%	25,140	+0.214%
2025-05-02	51.4200	51.7700	51.3900	51.5800	+1.937%	33,757	+0.097%
2025-05-01	51.0000	51.3300	50.6000	50.6000	+0.676%	43,734	+2.036%
2025-04-30	49.5900	50.4020	49.1591	50.2600	-0.119%	68,307	+2.726%
2025-04-29	49.7850	50.3200	49.7600	50.3200	+0.902%	49,235	+2.603%
2025-04-28	49.9900	50.0400	49.3100	49.8700	-0.060%	43,625	+3.529%
2025-04-25	49.4900	49.9600	49.2900	49.9000	+0.929%	30,124	+3.467%
2025-04-24	48.5500	49.4450	48.5500	49.4407	+1.886%	47,361	+4.428%
2025-04-23	48.9200	49.2549	48.3450	48.5257	+1.731%	69,890	+6.397%
2025-04-22	47.1611	47.8200	47.0800	47.7000	+2.426%	47,952	+8.239%
2025-04-21	47.2600	47.3700	46.1100	46.5700	-2.594%	27,703	+10.865%
2025-04-17	47.9000	48.1750	47.5600	47.8100	+0.252%	79,837	+7.990%
2025-04-16	48.1900	48.4601	47.1900	47.6900	-2.375%	45,546	+8.262%
2025-04-15	49.0700	49.3400	48.8100	48.8500	-0.387%	40,899	+5.691%
2025-04-14	49.3300	49.3440	48.6200	49.0400	+0.947%	27,864	+5.281%
2025-04-11	47.7000	48.6750	47.3200	48.5800	+1.738%	138,507	+6.278%
2025-04-10	48.2700	48.3800	46.4900	47.7500	-3.236%	81,436	+8.126%
2025-04-09	44.8800	49.3573	44.8800	49.3470	+9.344%	79,830	+4.626%
2025-04-08	47.3200	47.6500	44.5300	45.1300	-1.414%	48,978	+14.403%
2025-04-07	44.4200	47.4000	44.1000	45.7774	-0.397%	97,517	+12.785%
2025-04-04	47.6100	47.8850	45.9600	45.9600	-5.955%	94,032	+12.337%
2025-04-03	49.2300	49.5600	48.8200	48.8700	-3.986%	36,996	+5.648%
2025-04-02	49.8900	50.9200	49.8900	50.8988	+0.775%	41,615	+1.437%
2025-04-01	50.2300	50.6693	50.0095	50.5072	+0.272%	16,045	+2.223%
2025-03-31	49.5600	50.4300	49.3700	50.3700	+0.424%	47,145	+2.501%
2025-03-28	51.0000	51.0900	50.1400	50.1572	-1.883%	28,377	+2.936%
2025-03-27	51.2100	51.5590	51.0800	51.1200	-0.535%	12,866	+0.998%
2025-03-26	51.9700	52.0500	51.2400	51.3948	-1.335%	23,919	+0.458%
2025-03-25	52.0800	52.1540	51.9611	52.0900	+0.096%	124,212	-0.883%
2025-03-24	51.8254	52.0500	51.8100	52.0400	+1.979%	57,107	-0.788%
2025-03-21	50.6500	51.0600	50.5100	51.0300	-0.335%	33,063	+1.176%
2025-03-20	51.0900	51.5700	51.0099	51.2013	-0.172%	22,629	+0.837%
2025-03-19	50.8900	51.6500	50.8900	51.2896	+1.073%	13,472	+0.664%
2025-03-18	50.8900	50.8900	50.6800	50.7450	-1.294%	35,460	+1.744%
2025-03-17	51.2150	51.6197	51.1168	51.4100	+0.546%	13,971	+0.428%
2025-03-14	50.3800	51.1307	50.3800	51.1307	+2.405%	64,610	+0.977%
2025-03-13	50.5700	50.5800	49.8400	49.9300	-1.363%	30,985	+3.405%
2025-03-12	50.7500	50.8940	50.2100	50.6200	+0.817%	58,679	+1.995%
2025-03-11	50.4000	50.7148	49.7900	50.2100	-0.417%	87,046	+2.828%
2025-03-10	51.1900	51.4400	50.1682	50.4200	-3.020%	42,767	+2.400%
2025-03-07	51.5500	52.0800	51.0400	51.9900	+0.454%	55,210	-0.692%
2025-03-06	51.9400	52.4700	51.6100	51.7550	-1.851%	37,747	-0.242%
2025-03-05	52.1600	52.8500	51.8500	52.7310	+1.095%	80,933	-2.088%
2025-03-04	52.0000	52.6800	51.5700	52.1600	-0.619%	18,620	-1.016%
2025-03-03	53.7800	53.8100	52.3000	52.4848	-2.208%	17,598	-1.629%
2025-02-28	52.7200	53.6700	52.5600	53.6700	+1.706%	29,917	-3.801%
2025-02-27	53.9300	53.9300	52.7700	52.7700	-2.042%	41,224	-2.160%
2025-02-26	54.0100	54.3100	53.6300	53.8700	+0.281%	16,400	-4.158%
2025-02-25	54.0500	54.0900	53.5100	53.7192	-0.686%	11,635	-3.889%
2025-02-24	54.7300	54.8000	54.0750	54.0900	-0.643%	42,124	-4.548%
2025-02-21	55.5500	55.5500	54.4398	54.4398	-1.963%	19,832	-5.161%
2025-02-20	55.5500	55.6100	55.1150	55.5300	-0.011%	489,915	-7.023%
2025-02-19	55.2700	55.5900	55.1500	55.5363	+0.358%	8,816	-7.034%
2025-02-18	55.2400	55.3530	55.1500	55.3381	+0.359%	26,734	-6.701%
2025-02-14	55.1600	55.1700	54.9900	55.1400	-0.145%	26,053	-6.366%
2025-02-13	54.8900	55.2200	54.7600	55.2200	+1.303%	23,851	-6.501%
2025-02-12	54.1600	54.6150	54.1300	54.5100	-0.547%	32,299	-5.283%
2025-02-11	54.6700	54.8100	54.5600	54.8100	-0.055%	25,528	-5.802%
2025-02-10	54.7400	54.9500	54.7400	54.8400	+0.639%	26,778	-5.853%
2025-02-07	55.1100	55.1600	54.4100	54.4918	-1.050%	19,610	-5.252%
2025-02-06	54.9300	55.0700	54.7710	55.0700	+0.556%	107,654	-6.247%
2025-02-05	54.5400	54.7655	54.3820	54.7655	+0.221%	15,658	-5.725%
2025-02-04	54.3000	54.6639	54.3000	54.6450	+0.321%	23,096	-5.517%
2025-02-03	53.9000	54.6500	53.7400	54.4700	-0.638%	60,488	-5.214%
2025-01-31	55.3000	55.6600	54.8200	54.8200	-0.904%	23,448	-5.819%
2025-01-30	55.1500	55.3200	54.7903	55.3200	+0.509%	14,921	-6.670%
2025-01-29	55.0400	55.0400	55.0400	55.0400	-0.811%	0	-6.195%
2025-01-28	54.9705	55.6000	54.9400	55.4900	+0.818%	19,316	-6.956%
2025-01-27	54.6200	55.1300	54.6200	55.0400	-2.342%	32,638	-6.195%
2025-01-24	56.5600	56.6000	56.1800	56.3600	-0.283%	21,152	-8.392%
2025-01-23	56.0900	56.5800	56.0900	56.5200	+0.587%	22,084	-8.652%
2025-01-22	56.1500	56.3930	56.1500	56.1900	+0.591%	20,261	-8.115%
2025-01-21	55.4900	55.8600	55.4000	55.8600	+1.141%	244,178	-7.573%
2025-01-17	55.3100	55.4279	55.0920	55.2300	+1.020%	16,078	-6.518%
2025-01-16	54.6600	54.8800	54.5950	54.6721	-0.051%	5,627	-5.564%
2025-01-15	54.4100	54.7743	54.3500	54.7000	+1.900%	15,143	-5.612%
2025-01-14	53.9200	53.9400	53.2988	53.6800	+0.131%	14,785	-3.819%
2025-01-13	52.8700	53.6100	52.8700	53.6100	+0.149%	12,563	-3.693%
2025-01-10	53.9600	53.9600	53.3920	53.5300	-1.672%	23,320	-3.549%
2025-01-08	54.3200	54.4400	54.1402	54.4400	+0.092%	16,343	-5.162%
2025-01-07	55.3800	55.3800	54.1376	54.3900	-1.396%	9,079	-5.074%
2025-01-06	55.2300	55.5200	54.9100	55.1600	+0.750%	13,895	-6.400%
2025-01-03	54.2900	54.7800	54.2800	54.7495	+1.689%	15,399	-5.698%
2025-01-02	54.2600	54.4000	53.5790	53.8400	-0.259%	14,311	-4.105%
2024-12-31	54.4100	54.4400	53.8623	53.9800	-0.314%	27,504	-4.353%
2024-12-30	54.1600	54.5900	53.9450	54.1500	-1.150%	28,300	-4.654%
2024-12-27	55.1900	55.1900	54.4600	54.7800	-1.404%	50,151	-5.750%
2024-12-26	55.3800	55.5700	55.3800	55.5600	+0.070%	6,990	-7.073%
2024-12-24	55.0600	55.5212	55.0600	55.5212	+0.838%	11,972	-7.008%
2024-12-23	54.6600	55.0600	54.3700	55.0600	+1.046%	32,189	-6.230%
2024-12-20	53.8000	55.0600	53.7600	54.4900	+0.493%	31,179	-5.249%
2024-12-19	54.8200	54.8200	54.2100	54.2225	-0.069%	27,897	-4.781%
2024-12-18	56.0100	56.1900	54.2300	54.2600	-2.986%	32,754	-4.847%
2024-12-17	55.8900	56.0250	55.8000	55.9300	-0.356%	66,616	-7.688%
2024-12-16	56.0400	56.2000	56.0400	56.1300	+0.270%	22,413	-8.017%
2024-12-13	56.3300	56.3300	55.8600	55.9789	-0.429%	14,239	-7.769%
2024-12-12	56.5300	56.5300	56.2150	56.2200	-0.759%	61,557	-8.164%
2024-12-11	56.2800	56.6500	56.2800	56.6500	+1.107%	12,068	-8.861%
2024-12-10	56.1900	56.3000	55.9150	56.0300	-0.143%	61,000	-7.853%
2024-12-09	56.4500	56.4500	56.0000	56.1100	-0.743%	19,042	-7.984%
2024-12-06	56.6300	56.7100	56.4199	56.5300	+0.191%	20,657	-8.668%
2024-12-05	56.5100	56.6150	56.4223	56.4223	-0.191%	56,603	-8.494%
2024-12-04	56.1800	56.5787	56.1800	56.5300	+0.928%	19,180	-8.668%
2024-12-03	56.0500	56.0500	55.8500	56.0100	-0.267%	11,497	-7.820%
2024-12-02	55.9800	56.1600	55.9500	56.1600	+0.357%	9,833	-8.066%
2024-11-29	55.7000	56.0100	55.7000	55.9600	+0.847%	20,478	-7.738%
2024-11-27	55.7000	55.7600	55.4100	55.4900	-0.538%	26,353	-6.956%
2024-11-26	55.6700	55.8600	55.6300	55.7900	+0.486%	15,089	-7.457%
2024-11-25	55.8100	55.8800	55.4200	55.5200	+0.144%	21,860	-7.006%
2024-11-22	55.3400	55.5300	55.3195	55.4400	+0.181%	25,291	-6.872%
2024-11-21	55.3935	55.5100	54.8590	55.3400	+0.527%	88,966	-6.704%
2024-11-20	54.8400	55.1400	54.6200	55.0500	-0.272%	13,997	-6.213%
2024-11-19	54.5400	55.2000	54.5000	55.2000	+0.546%	21,931	-6.467%
2024-11-18	54.6300	54.9000	54.6300	54.9000	+0.568%	29,292	-5.956%
2024-11-15	55.0500	55.0500	54.4600	54.5900	-1.471%	929,643	-5.422%
2024-11-14	55.8300	55.8300	55.3200	55.4050	-0.617%	27,265	-6.813%
2024-11-13	55.9700	55.9967	55.7490	55.7490	-0.199%	22,801	-7.388%
2024-11-12	55.9600	56.0450	55.8350	55.8600	-0.375%	60,492	-7.573%
2024-11-11	56.0500	56.1677	55.9050	56.0700	+0.556%	153,467	-7.919%
2024-11-08	55.5800	55.8900	55.5700	55.7600	+0.342%	456,844	-7.407%
2024-11-07	55.1700	55.6100	55.1700	55.5700	+0.871%	20,423	-7.090%
2024-11-06	54.8200	55.0900	54.5399	55.0900	+2.703%	18,868	-6.281%
2024-11-05	53.3598	53.6400	53.3200	53.6400	+1.265%	67,699	-3.747%
2024-11-04	53.0100	53.1700	52.8810	52.9700	-0.092%	18,646	-2.530%
2024-11-01	53.0100	53.3158	52.9500	53.0190	+0.453%	11,245	-2.620%
2024-10-31	53.5100	53.5100	52.7300	52.7800	-2.023%	10,802	-2.179%
2024-10-30	54.0000	54.2550	53.8700	53.8700	-0.222%	28,075	-4.158%
2024-10-29	53.9600	54.2000	53.7800	53.9900	-0.074%	674,225	-4.371%
2024-10-28	54.3600	54.3600	54.0100	54.0300	+0.225%	1,540,341	-4.442%
2024-10-25	54.1301	54.3790	53.9086	53.9086	+0.035%	11,544	-4.227%
2024-10-24	53.9600	53.9700	53.6700	53.8900	+0.298%	27,190	-4.194%
2024-10-23	53.9600	53.9600	53.4800	53.7300	-0.739%	12,848	-3.908%
2024-10-22	54.0000	54.1657	53.9700	54.1300	-0.037%	9,780	-4.619%
2024-10-21	54.1800	54.2200	53.8400	54.1500	-0.258%	16,478	-4.654%
2024-10-18	54.2000	54.2900	54.0900	54.2900	+0.277%	5,738	-4.900%
2024-10-17	54.5600	54.5600	54.0800	54.1400	+0.018%	14,139	-4.636%
2024-10-16	53.9000	54.1300	53.7600	54.1300	+0.651%	8,333	-4.619%
2024-10-15	54.3200	54.3200	53.6900	53.7800	-0.885%	6,862	-3.998%
2024-10-14	53.9300	54.3300	53.9300	54.2600	+0.968%	27,276	-4.847%
2024-10-11	53.4100	53.7500	53.4100	53.7400	+0.519%	20,220	-3.926%
2024-10-10	53.4200	53.5300	53.3510	53.4627	-0.079%	9,941	-3.428%
2024-10-09	53.3900	53.5500	53.3444	53.5050	+0.340%	8,687	-3.504%
2024-10-08	52.9400	53.3384	52.9100	53.3239	+1.107%	27,060	-3.177%
2024-10-07	53.0100	53.0200	52.6000	52.7400	-0.622%	13,854	-2.105%
2024-10-04	53.0500	53.0700	52.6500	53.0700	+0.683%	21,739	-2.713%
2024-10-03	52.6300	52.8700	52.4700	52.7100	+0.064%	559,584	-2.049%
2024-10-02	52.5300	52.7300	52.5300	52.6763	-0.121%	12,097	-1.986%
2024-10-01	52.7300	52.8906	52.4778	52.7400	-1.004%	5,190	-2.105%
2024-09-30	52.9000	53.2748	52.8800	53.2748	+0.273%	12,954	-3.087%
2024-09-27	53.3700	53.3800	53.0900	53.1300	-0.132%	789,821	-2.823%
2024-09-26	53.4700	53.4700	53.0200	53.2000	+0.415%	72,910	-2.951%
2024-09-25	53.0500	53.1600	52.9300	52.9800	+0.003%	8,131	-2.548%
2024-09-24	52.9100	53.0150	52.6700	52.9784	+0.224%	16,972	-2.545%
2024-09-23	52.8400	52.8600	52.7000	52.8600	+0.361%	14,912	-2.327%
2024-09-20	52.8500	52.8500	52.4450	52.6700	-0.772%	19,209	-1.975%
2024-09-19	53.0700	53.1798	52.9475	53.0800	+1.803%	12,748	-2.732%
2024-09-18	52.5000	52.6301	52.1400	52.1400	-0.458%	7,951	-0.978%
2024-09-17	52.7300	52.7700	52.2600	52.3800	-0.114%	58,908	-1.432%
2024-09-16	52.2800	52.4500	52.1800	52.4400	+0.364%	16,390	-1.545%
2024-09-13	52.0100	52.3100	52.0100	52.2500	+0.636%	18,822	-1.187%
2024-09-12	51.5500	51.9399	51.5055	51.9200	+0.796%	6,819	-0.559%
2024-09-11	50.8300	51.5100	49.9900	51.5100	+1.578%	36,601	+0.233%
2024-09-10	50.6400	50.7900	50.3600	50.7100	+0.695%	14,223	+1.814%
2024-09-09	50.3000	50.4500	50.1050	50.3600	+1.084%	14,156	+2.522%
2024-09-06	50.7700	50.9300	49.7700	49.8200	-1.794%	189,252	+3.633%
2024-09-05	50.8500	51.0600	50.4800	50.7300	-0.098%	20,598	+1.774%
2024-09-04	50.7400	51.2500	50.7050	50.7800	-0.548%	34,303	+1.674%
2024-09-03	51.9200	51.9600	50.8600	51.0600	-2.071%	17,742	+1.116%
2024-08-30	51.9800	52.2100	51.6200	52.1400	+0.929%	27,777	-0.978%
2024-08-29	52.0200	52.2350	51.6300	51.6600	-0.616%	35,370	-0.058%
2024-08-28	52.2600	52.2600	51.6000	51.9800	-0.555%	34,267	-0.673%
2024-08-27	51.9900	52.3400	51.9900	52.2700	+0.229%	15,987	-1.224%
2024-08-26	52.5000	52.5450	52.0800	52.1504	-0.495%	77,013	-0.998%
2024-08-23	52.0100	52.4100	51.9300	52.4100	+1.512%	28,976	-1.488%
2024-08-22	52.5200	52.5200	51.6200	51.6292	-1.283%	18,982	+0.002%
2024-08-21	52.1800	52.3800	52.0400	52.3000	+0.442%	17,470	-1.281%
2024-08-20	52.1000	52.2199	52.0200	52.0700	-0.077%	13,497	-0.845%
2024-08-19	51.5200	52.1102	51.5200	52.1102	+1.225%	45,423	-0.922%
2024-08-16	51.1800	51.5400	51.1800	51.4797	+0.253%	13,845	+0.292%
2024-08-15	51.0100	51.3500	51.0100	51.3500	+1.603%	22,538	+0.545%
2024-08-14	50.4700	50.5400	50.1500	50.5400	+0.357%	26,787	+2.157%
2024-08-13	49.7400	50.3600	49.7400	50.3600	+2.005%	31,479	+2.522%
2024-08-12	49.4900	49.6300	49.1800	49.3700	-0.020%	308,224	+4.578%
2024-08-09	49.1600	49.4449	49.0700	49.3800	+0.366%	8,551	+4.557%
2024-08-08	48.5600	49.2451	48.5600	49.2000	+2.693%	38,373	+4.939%
2024-08-07	49.1500	49.2500	47.9000	47.9100	-1.278%	15,736	+7.765%
2024-08-06	48.3700	49.2200	48.2500	48.5300	+1.231%	49,354	+6.388%
2024-08-05	47.3300	48.5800	47.2000	47.9400	-3.014%	49,565	+7.697%
2024-08-02	49.5800	49.5800	49.0520	49.4300	-1.827%	27,885	+4.451%
2024-08-01	51.2600	51.3700	50.1399	50.3500	-1.526%	14,548	+2.542%
2024-07-31	51.1200	51.4600	50.9500	51.1300	+1.590%	16,078	+0.978%
2024-07-30	50.8000	50.9200	49.9800	50.3300	-0.925%	15,343	+2.583%
2024-07-29	50.9600	51.0600	50.6400	50.8000	+0.217%	33,899	+1.634%
2024-07-26	50.5400	50.8400	50.4800	50.6900	+1.016%	7,139	+1.854%
2024-07-25	50.4000	51.0800	49.9850	50.1800	-0.594%	36,522	+2.890%
2024-07-24	51.2400	51.2400	50.3900	50.4800	-2.773%	15,780	+2.278%
2024-07-23	52.0500	52.1700	51.8700	51.9200	-0.269%	18,959	-0.559%
2024-07-22	51.7500	52.1100	51.6199	52.0600	+1.561%	12,390	-0.826%
2024-07-19	51.7100	51.7300	51.1700	51.2600	-0.947%	11,346	+0.722%
2024-07-18	52.2900	52.3299	51.5550	51.7500	-0.615%	30,225	-0.232%
2024-07-17	52.3700	52.4300	52.0650	52.0700	-1.569%	47,600	-0.845%
2024-07-16	52.7100	52.9200	52.6900	52.9000	+0.456%	8,276	-2.401%
2024-07-15	52.8300	52.9999	52.5462	52.6600	+0.114%	19,663	-1.956%
2024-07-12	52.3600	52.9800	52.3600	52.6000	+0.708%	9,448	-1.844%
2024-07-11	52.7900	52.8750	52.1900	52.2300	-0.873%	23,540	-1.149%
2024-07-10	52.3700	52.7500	52.3200	52.6900	+0.980%	23,155	-2.012%
2024-07-09	52.2100	52.2701	52.1348	52.1786	+0.166%	10,187	-1.051%
2024-07-08	52.1200	52.2441	52.0550	52.0923	+0.120%	28,065	-0.887%
2024-07-05	51.7500	52.0400	51.7500	52.0300	+0.308%	40,816	-0.769%
2024-07-03	51.3900	51.8700	51.3900	51.8700	+1.032%	5,608	-0.463%
2024-07-02	50.8900	51.3800	50.8900	51.3400	+0.332%	50,682	+0.565%
2024-07-01	51.1500	51.1700	50.8500	51.1700	+0.137%	27,286	+0.899%
2024-06-28	51.3100	51.6600	51.0700	51.1000	-0.254%	19,742	+1.037%
2024-06-27	51.2100	51.3700	51.1868	51.2300	-0.131%	34,405	+0.781%
2024-06-26	51.1600	51.2970	51.0700	51.2970	-0.084%	15,307	+0.649%
2024-06-25	51.1200	51.3400	50.9900	51.3400	+0.765%	10,339	+0.565%
2024-06-24	51.2400	51.3450	50.9000	50.9500	-0.682%	6,881	+1.335%
2024-06-21	51.0500	51.3000	51.0300	51.3000	-0.156%	15,232	+0.643%
2024-06-20	51.8200	51.8200	51.2300	51.3800	-0.346%	20,580	+0.487%
2024-06-18	51.3600	51.5799	51.3447	51.5585	+0.541%	7,431	+0.139%
2024-06-17	50.9600	51.4250	50.8600	51.2810	+0.452%	10,141	+0.681%
2024-06-14	50.7800	51.0500	50.7178	51.0500	+0.314%	20,231	+1.136%
2024-06-13	50.9300	50.9300	50.6500	50.8900	+0.276%	11,640	+1.454%
2024-06-12	50.7900	50.9400	50.6300	50.7500	+0.814%	20,376	+1.734%
2024-06-11	50.2600	50.3400	49.9600	50.3400	+0.040%	10,191	+2.563%
2024-06-10	50.0000	50.3480	50.0000	50.3200	+0.319%	24,723	+2.603%
2024-06-07	50.1900	50.4400	50.0300	50.1600	-0.179%	31,631	+2.931%
2024-06-06	50.2900	50.3100	50.1150	50.2500	-0.179%	7,750	+2.746%
2024-06-05	49.9000	50.3400	49.7255	50.3400	+1.574%	12,862	+2.563%
2024-06-04	49.4300	49.6100	49.2350	49.5600	+0.020%	22,997	+4.177%
2024-06-03	49.7200	49.7200	49.1200	49.5500	+0.304%	24,197	+4.198%
2024-05-31	49.2400	49.4100	48.5600	49.4000	+0.631%	33,637	+4.514%
2024-05-30	49.4000	49.4000	49.0000	49.0900	-1.048%	48,192	+5.174%
2024-05-29	49.4400	49.7100	49.4400	49.6100	-0.701%	95,748	+4.072%
2024-05-28	49.9500	49.9600	49.6300	49.9600	+0.422%	466,838	+3.343%
2024-05-24	49.6000	49.7500	49.5650	49.7500	+0.444%	11,806	+3.779%
2024-05-23	50.0500	50.0550	49.4200	49.5300	-0.083%	8,610	+4.240%
2024-05-22	49.6900	49.7300	49.4100	49.5713	-0.499%	16,955	+4.153%
2024-05-21	49.5600	49.8200	49.5600	49.8200	+0.322%	10,996	+3.633%
2024-05-20	49.4900	49.7098	49.4900	49.6600	+0.465%	11,840	+3.967%
2024-05-17	49.6000	49.6000	49.3200	49.4300	-0.101%	26,746	+4.451%
2024-05-16	49.6100	49.6800	49.4800	49.4800	-0.145%	67,942	+4.345%
2024-05-15	49.2100	49.5517	49.1400	49.5517	+1.271%	92,993	+4.194%
2024-05-14	48.7000	48.9300	48.6000	48.9300	+0.534%	482,057	+5.518%
2024-05-13	48.7500	48.7500	48.5900	48.6700	-0.039%	14,395	+6.082%
2024-05-10	48.7880	48.7880	48.5901	48.6890	+0.366%	16,021	+6.040%
2024-05-09	48.3900	48.5300	48.3900	48.5114	+0.280%	20,021	+6.429%
2024-05-08	48.2100	48.3800	48.2100	48.3761	-0.091%	8,411	+6.726%
2024-05-07	48.4300	48.5415	48.3500	48.4200	+0.070%	11,598	+6.629%
2024-05-06	48.1100	48.3859	48.0550	48.3859	+1.099%	64,520	+6.705%
2024-05-03	47.7400	47.8800	47.5800	47.8600	+1.184%	21,005	+7.877%
2024-05-02	47.3400	47.3800	46.9762	47.3000	+0.745%	9,759	+9.154%
2024-05-01	47.1000	47.5715	46.9100	46.9500	-0.454%	15,345	+9.968%
2024-04-30	47.7700	47.7700	47.1640	47.1640	-1.454%	17,718	+9.469%
2024-04-29	47.9600	47.9600	47.6799	47.8600	+0.071%	10,428	+7.877%
2024-04-26	47.6200	47.9597	47.6200	47.8260	+1.612%	8,019	+7.954%
2024-04-25	46.5400	47.1400	46.5400	47.0671	-0.402%	11,534	+9.694%
2024-04-24	47.4600	47.4600	47.0400	47.2572	+0.140%	14,460	+9.253%
2024-04-23	46.9200	47.2600	46.8900	47.1912	+1.052%	15,515	+9.406%
2024-04-22	46.5000	46.8600	46.2300	46.7000	+0.929%	21,641	+10.557%
2024-04-19	46.7100	46.7100	46.1300	46.2700	-0.933%	15,857	+11.584%
2024-04-18	47.0200	47.1000	46.6800	46.7056	-0.479%	122,951	+10.543%
2024-04-17	47.4100	47.4100	46.7601	46.9306	-0.614%	15,624	+10.014%
2024-04-16	47.2300	47.4000	47.0600	47.2205	+0.022%	23,926	+9.338%
2024-04-15	48.3200	48.3200	47.1700	47.2100	-1.338%	48,385	+9.362%
2024-04-12	48.2500	48.2700	47.7300	47.8500	-1.604%	20,920	+7.900%
2024-04-11	48.4700	48.6800	48.0500	48.6300	+0.704%	112,271	+6.169%
2024-04-10	48.1900	48.4300	48.1000	48.2900	-0.862%	17,878	+6.917%
2024-04-09	48.6363	48.7100	48.3200	48.7100	-0.036%	6,368	+5.995%
2024-04-08	48.7300	48.8400	48.6500	48.7274	+0.036%	42,774	+5.957%
2024-04-05	48.2800	48.8300	48.2800	48.7100	+1.121%	48,723	+5.995%
2024-04-04	49.2150	49.2200	48.1600	48.1700	-1.352%	51,137	+7.183%
2024-04-03	48.7400	49.0400	48.7300	48.8301	-0.184%	21,089	+5.734%
2024-04-02	48.8100	48.9200	48.7150	48.9200	-0.690%	43,111	+5.540%
2024-04-01	49.4000	49.5050	49.1450	49.2600	-0.203%	68,683	+4.811%
2024-03-28	49.3200	49.4650	49.3200	49.3600	+0.162%	10,186	+4.599%
2024-03-27	49.3400	49.3400	48.9900	49.2800	+0.571%	10,238	+4.769%
2024-03-26	49.3500	49.3500	49.0000	49.0000	-0.305%	39,614	+5.367%
2024-03-25	49.2000	49.2400	49.1200	49.1500	-0.304%	31,299	+5.046%
2024-03-22	49.2800	49.4100	49.2400	49.3000	-0.081%	14,034	+4.726%
2024-03-21	49.4400	49.4800	49.3300	49.3400	+0.448%	13,625	+4.641%
2024-03-20	48.7300	49.1200	48.6100	49.1200	+0.883%	36,813	+5.110%
2024-03-19	48.2700	48.6900	48.1850	48.6900	+0.599%	17,594	+6.038%
2024-03-18	48.4500	48.6490	48.3700	48.4000	+0.854%	21,701	+6.674%
2024-03-15	48.0400	48.2200	47.9000	47.9900	-0.970%	58,909	+7.585%
2024-03-14	48.6500	48.6500	48.2500	48.4600	-0.391%	50,865	+6.541%
2024-03-13	48.7300	48.7300	48.5000	48.6500	-0.164%	11,296	+6.125%
2024-03-12	48.2800	48.7400	48.1250	48.7300	+1.352%	15,462	+5.951%
2024-03-11	47.9400	48.0800	47.6200	48.0800	0.000%	106,446	+7.384%
2024-03-08	48.6300	48.8139	47.9950	48.0800	-0.723%	8,639	+7.384%
2024-03-07	48.2400	48.5100	48.2200	48.4300	+1.128%	29,997	+6.607%
2024-03-06	47.9400	48.0550	47.8100	47.8900	+0.440%	9,825	+7.810%
2024-03-05	48.0000	48.0000	47.4266	47.6800	-0.853%	23,032	+8.284%
2024-03-04	48.1500	48.3250	48.0900	48.0900	-0.063%	17,538	+7.361%
2024-03-01	47.8000	48.1400	47.3750	48.1201	+0.860%	141,070	+7.294%
2024-02-29	47.6600	47.8000	47.3600	47.7100	+0.675%	43,060	+8.216%
2024-02-28	47.2900	47.4600	47.2900	47.3900	-0.210%	7,270	+8.947%
2024-02-27	47.4100	47.4900	47.2900	47.4899	+0.063%	18,747	+8.718%
2024-02-26	47.6900	47.6900	47.4600	47.4600	-0.566%	22,905	+8.786%
2024-02-23	47.8300	47.8300	47.5551	47.7300	+0.231%	39,772	+8.171%
2024-02-22	47.2000	47.6650	46.8400	47.6200	+2.475%	136,407	+8.421%
2024-02-21	46.2100	46.4700	46.1100	46.4700	+0.086%	12,255	+11.104%
2024-02-20	46.6300	46.6300	46.2118	46.4300	-0.833%	19,790	+11.200%
2024-02-16	47.0200	47.1300	46.7900	46.8200	-0.383%	16,859	+10.273%
2024-02-15	46.8700	47.0000	46.7900	47.0000	+0.363%	16,224	+9.851%
2024-02-14	46.6900	46.8600	46.4300	46.8300	+0.948%	23,480	+10.250%
2024-02-13	46.2700	46.5000	46.0700	46.3900	-1.340%	16,880	+11.296%
2024-02-12	47.1000	47.2300	46.9600	47.0200	-0.106%	16,506	+9.804%
2024-02-09	46.7600	47.0900	46.7500	47.0700	+0.885%	22,246	+9.688%
2024-02-08	46.5800	46.6700	46.5740	46.6571	+0.166%	10,273	+10.658%
2024-02-07	46.3800	46.5900	46.3199	46.5800	+0.910%	18,547	+10.842%
2024-02-06	46.1600	46.1800	45.9100	46.1600	+0.174%	41,613	+11.850%
2024-02-05	46.1500	46.1500	45.8400	46.0800	-0.152%	11,140	+12.044%
2024-02-02	45.7400	46.2152	45.6662	46.1500	+0.786%	30,096	+11.874%
2024-02-01	45.4300	45.8200	45.3600	45.7900	+1.373%	21,322	+12.754%
2024-01-31	45.7300	45.7300	45.1700	45.1700	-1.954%	14,163	+14.302%
2024-01-30	46.0500	46.1000	45.9890	46.0700	+0.022%	11,159	+12.069%
2024-01-29	45.6300	46.0600	45.6300	46.0600	+1.031%	29,270	+12.093%
2024-01-26	45.5300	45.6950	45.5100	45.5900	-0.066%	12,843	+13.249%
2024-01-25	45.6100	45.6600	45.4699	45.6200	+0.507%	35,890	+13.174%
2024-01-24	45.6500	45.7400	45.3900	45.3900	-0.044%	92,741	+13.748%
2024-01-23	45.3500	45.4100	45.1800	45.4100	+0.221%	11,261	+13.697%
2024-01-22	45.3800	45.4300	45.2400	45.3100	+0.155%	21,045	+13.948%
2024-01-19	44.7700	45.2400	44.7700	45.2400	+1.412%	25,849	+14.125%
2024-01-18	44.4100	44.6400	44.2200	44.6100	+0.632%	40,043	+15.736%
2024-01-17	44.2200	44.3300	44.0500	44.3300	-0.561%	15,387	+16.467%
2024-01-16	44.5100	44.6600	44.4046	44.5800	-0.067%	18,504	+15.814%
2024-01-12	44.5800	44.6800	44.4400	44.6100	+0.157%	26,048	+15.736%
2024-01-11	44.6400	44.6400	44.1600	44.5400	+0.022%	17,862	+15.918%
2024-01-10	44.3000	44.5600	44.3000	44.5300	+0.656%	21,311	+15.944%
2024-01-09	44.0500	44.3200	44.0500	44.2400	-0.068%	18,674	+16.704%
2024-01-08	43.6300	44.2700	43.6300	44.2700	+1.677%	24,414	+16.625%
2024-01-05	43.5800	43.7600	43.4300	43.5400	+0.046%	16,892	+18.581%
2024-01-04	43.6000	43.8797	43.4700	43.5200	-0.161%	16,233	+18.635%
2024-01-03	43.7900	43.7900	43.5300	43.5900	-0.887%	14,778	+18.445%
2024-01-02	43.8598	43.9900	43.8293	43.9800	-0.588%	11,395	+17.394%
2023-12-29	44.2700	44.3450	44.0300	44.2400	-0.113%	13,700	+16.704%
2023-12-28	44.2600	44.3600	44.2600	44.2900	+0.068%	12,230	+16.573%
2023-12-27	44.2400	44.3100	44.1700	44.2600	+0.068%	38,755	+16.652%
2023-12-26	44.0800	44.2800	44.0600	44.2300	+0.431%	17,877	+16.731%
2023-12-22	44.0200	44.1350	43.8800	44.0400	+0.228%	12,918	+17.234%
2023-12-21	43.7100	43.9400	43.6393	43.9400	+1.035%	10,246	+17.501%
2023-12-20	44.0300	44.1900	43.4900	43.4900	-1.271%	111,198	+18.717%
2023-12-19	43.8300	44.0600	43.8100	44.0500	+0.617%	31,585	+17.208%
2023-12-18	43.7300	43.8700	43.7200	43.7800	+0.597%	17,032	+17.931%
2023-12-15	43.5400	43.6380	43.4500	43.5200	-0.707%	33,600	+18.635%
2023-12-14	43.9700	43.9800	43.6250	43.8300	+0.252%	63,991	+17.796%
2023-12-13	43.2200	43.7200	43.1600	43.7200	+1.110%	46,359	+18.092%
2023-12-12	42.9600	43.2400	42.9200	43.2400	+0.488%	19,259	+19.403%
2023-12-11	42.7900	43.0500	42.7900	43.0300	+0.350%	1,363,646	+19.986%
2023-12-08	42.5700	42.9200	42.5700	42.8800	+0.351%	15,749	+20.406%
2023-12-07	42.6501	42.7600	42.5600	42.7300	+0.901%	12,205	+20.828%
2023-12-06	42.7200	42.7200	42.3484	42.3484	-0.425%	18,571	+21.917%
2023-12-05	42.4200	42.6200	42.3800	42.5293	-0.083%	19,862	+21.399%
2023-12-04	42.4300	42.5700	42.3200	42.5645	-0.643%	296,090	+21.298%
2023-12-01	42.4500	42.8525	42.4500	42.8400	+0.587%	28,451	+20.518%
2023-11-30	42.4989	42.5900	42.3000	42.5900	+0.283%	28,290	+21.226%
2023-11-29	42.7000	42.7500	42.4301	42.4700	+0.024%	15,391	+21.568%
2023-11-28	42.2400	42.5100	42.2400	42.4600	+0.260%	38,331	+21.597%
2023-11-27	42.3000	42.4400	42.3000	42.3500	-0.047%	66,520	+21.913%
2023-11-24	42.3800	42.3950	42.3700	42.3700	-0.071%	1,786	+21.855%
2023-11-22	42.3600	42.4300	42.2500	42.4000	+0.349%	24,777	+21.769%
2023-11-21	42.2400	42.2800	42.1350	42.2524	-0.113%	27,003	+22.194%
2023-11-20	41.9800	42.3600	41.9800	42.3000	+0.858%	1,324,386	+22.057%
2023-11-17	42.0200	42.0200	41.8450	41.9400	-0.167%	12,628	+23.104%
2023-11-16	41.7800	42.0100	41.7800	42.0100	+0.599%	10,143	+22.899%

.dark-mode .SY1L09{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SY1L09{ color: #333333; background-color: white; border: 2px solid #333333; }USSGXtrackers MSCI USA Selection Equity ETFstock NYSE ETF

USSG
Xtrackers MSCI USA Selection Equity ETF
stock NYSE ETF