Dark

USSG
Xtrackers MSCI USA Selection Equity ETF
stock NYSE ETF

At Close

Dec 5, 2025 3:34:21 PM EST

63.58USD+0.126%(+0.08)11,994

63.52Bid 63.65Ask 0.13Spread

Pre-market

0.00USD-100.000%(-63.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	63.7700	63.7700	63.5800	63.5800	+0.126%	11,994	0.000%
2025-12-04	63.5000	63.5000	63.2200	63.5000	+0.295%	14,611	+0.126%
2025-12-03	62.9500	63.4200	62.9500	63.3133	+0.306%	4,395	+0.421%
2025-12-02	63.1900	63.2200	62.9400	63.1200	+0.270%	13,463	+0.729%
2025-12-01	62.7800	63.1900	62.7800	62.9500	-0.364%	16,721	+1.001%
2025-11-28	63.1900	63.2000	63.0300	63.1800	+0.175%	9,236	+0.633%
2025-11-26	62.9100	63.1466	62.7900	63.0698	+0.794%	12,707	+0.809%
2025-11-25	62.0100	62.7400	61.6200	62.5730	+0.597%	20,445	+1.609%
2025-11-24	61.7000	62.2597	61.6250	62.2014	+1.566%	50,674	+2.216%
2025-11-21	60.9300	61.8700	60.6900	61.2421	+0.923%	22,754	+3.817%
2025-11-20	62.7700	62.8300	60.5800	60.6822	-1.410%	19,256	+4.775%
2025-11-19	61.3700	62.1600	61.3200	61.5500	+0.375%	15,124	+3.298%
2025-11-18	61.4700	61.6100	60.8000	61.3200	-0.969%	18,954	+3.686%
2025-11-17	62.2100	62.6100	61.5800	61.9200	-0.605%	16,562	+2.681%
2025-11-14	61.5700	62.5800	61.3900	62.2970	+0.165%	20,744	+2.059%
2025-11-13	62.8000	63.0717	62.1400	62.1944	-2.149%	15,301	+2.228%
2025-11-12	63.3974	63.5600	63.2100	63.5600	+0.189%	8,328	+0.031%
2025-11-11	63.1000	63.4400	62.9800	63.4400	+0.047%	10,122	+0.221%
2025-11-10	62.7700	63.4100	62.7400	63.4100	+2.110%	7,975	+0.268%
2025-11-07	61.7900	62.1000	61.2400	62.1000	-0.064%	17,280	+2.383%
2025-11-06	62.9700	62.9700	61.9600	62.1400	-1.396%	12,240	+2.317%
2025-11-05	62.7900	63.3900	62.7900	63.0200	+0.482%	22,662	+0.889%
2025-11-04	62.9500	63.2200	62.7000	62.7174	-1.434%	17,762	+1.375%
2025-11-03	63.7300	63.8100	63.3518	63.6300	+0.458%	24,222	-0.079%
2025-10-31	63.6600	63.6700	63.2999	63.3400	-0.236%	10,696	+0.379%
2025-10-30	63.7600	63.9800	63.4100	63.4900	-0.477%	21,973	+0.142%
2025-10-29	64.0000	64.1500	63.6100	63.7944	+0.029%	28,945	-0.336%
2025-10-28	63.6800	63.9650	63.5000	63.7762	+0.639%	40,171	-0.308%
2025-10-27	63.0800	63.3713	63.0300	63.3713	+1.443%	15,332	+0.329%
2025-10-24	62.5100	62.5950	62.4300	62.4700	+0.661%	17,583	+1.777%
2025-10-23	61.8500	62.0900	61.6700	62.0600	+0.681%	15,777	+2.449%
2025-10-22	61.9500	62.0730	61.3100	61.6400	-0.420%	22,166	+3.147%
2025-10-21	61.9400	62.0000	61.7700	61.9000	-0.101%	13,847	+2.714%
2025-10-20	61.7000	61.9700	61.7000	61.9628	+0.656%	2,749	+2.610%
2025-10-17	60.8400	61.5700	60.8400	61.5592	+0.926%	8,434	+3.283%
2025-10-16	61.4800	61.5900	60.8099	60.9942	-0.515%	8,146	+4.239%
2025-10-15	61.5100	61.6050	60.8530	61.3100	+0.393%	7,222	+3.702%
2025-10-14	60.5800	61.1600	60.5800	61.0700	-0.222%	7,777	+4.110%
2025-10-13	61.0400	61.2100	61.0300	61.2056	+1.411%	16,068	+3.879%
2025-10-10	62.1700	62.1700	60.3538	60.3538	-2.388%	9,489	+5.345%
2025-10-09	62.1800	62.1800	61.8000	61.8300	-0.290%	17,884	+2.830%
2025-10-08	61.9500	62.0700	61.8100	62.0100	+0.389%	17,566	+2.532%
2025-10-07	62.1700	62.2900	61.7100	61.7700	-0.704%	1,071,995	+2.930%
2025-10-06	62.0500	62.2079	61.8700	62.2079	+0.856%	19,971	+2.206%
2025-10-03	61.8000	62.0100	61.6200	61.6800	-0.226%	599,182	+3.080%
2025-10-02	61.8700	61.9400	61.5000	61.8200	+0.203%	41,570	+2.847%
2025-10-01	61.0700	61.7500	61.0000	61.6947	+0.570%	123,538	+3.056%
2025-09-30	60.9600	61.3450	60.8600	61.3450	+0.632%	122,761	+3.643%
2025-09-29	60.9900	61.1800	60.9200	60.9600	+0.263%	159,413	+4.298%
2025-09-26	60.4500	60.8000	60.2900	60.8000	+1.148%	8,247	+4.572%
2025-09-25	60.0500	60.3266	59.8900	60.1100	-0.664%	12,596	+5.773%
2025-09-24	60.8600	60.8700	60.3800	60.5121	-0.211%	8,057	+5.070%
2025-09-23	61.1600	61.1700	60.6000	60.6400	-0.789%	18,116	+4.848%
2025-09-22	60.6950	61.1300	60.5700	61.1223	+0.712%	8,857	+4.021%
2025-09-19	60.6400	60.7300	60.5000	60.6900	+0.033%	13,113	+4.762%
2025-09-18	60.6800	60.9700	60.5600	60.6700	+0.620%	18,274	+4.796%
2025-09-17	60.2800	60.4600	60.0105	60.2963	-0.081%	14,819	+5.446%
2025-09-16	60.5100	60.5300	60.2900	60.3451	-0.240%	10,784	+5.361%
2025-09-15	60.3200	60.5200	60.3200	60.4900	+0.501%	8,298	+5.108%
2025-09-12	60.1500	60.3300	60.1500	60.1884	-0.036%	14,941	+5.635%
2025-09-11	59.8900	60.2100	59.8900	60.2100	+1.066%	11,636	+5.597%
2025-09-10	59.7400	59.7400	59.4150	59.5747	+0.362%	8,891	+6.723%
2025-09-09	59.2600	59.3710	59.1100	59.3600	+0.202%	4,595	+7.109%
2025-09-08	59.1800	59.3108	59.1400	59.2401	+0.292%	27,153	+7.326%
2025-09-05	59.4800	59.4800	58.8799	59.0675	-0.777%	6,156	+7.640%
2025-09-04	59.1400	59.5600	59.0100	59.5300	+0.540%	13,475	+6.803%
2025-09-03	59.1271	59.2100	58.8657	59.2100	+0.714%	5,899	+7.381%
2025-09-02	58.4700	58.7900	58.2686	58.7900	-0.676%	21,747	+8.148%
2025-08-29	59.5200	59.5200	59.1200	59.1900	-0.771%	6,545	+7.417%
2025-08-28	59.6000	59.7000	59.4400	59.6500	+0.070%	9,793	+6.588%
2025-08-27	59.4400	59.6200	59.4249	59.6085	+0.322%	6,911	+6.663%
2025-08-26	59.2200	59.4169	59.1950	59.4169	+0.248%	6,991	+7.007%
2025-08-25	59.3300	59.4900	59.2700	59.2700	-0.387%	7,658	+7.272%
2025-08-22	58.5900	59.5200	58.5900	59.5000	+1.605%	10,881	+6.857%
2025-08-21	58.6600	58.6850	58.4500	58.5600	-0.242%	8,046	+8.572%
2025-08-20	58.6944	58.7200	58.1800	58.7022	-0.081%	26,933	+8.309%
2025-08-19	59.0900	59.0900	58.7000	58.7500	-0.592%	8,969	+8.221%
2025-08-18	59.0000	59.1000	58.9800	59.1000	+0.102%	55,913	+7.580%
2025-08-15	59.2600	59.2600	58.9500	59.0396	-0.296%	8,213	+7.690%
2025-08-14	58.9200	59.2150	58.8500	59.2150	-0.126%	10,740	+7.371%
2025-08-13	59.1000	59.2900	59.0201	59.2900	+0.372%	8,677	+7.236%
2025-08-12	58.6100	59.0700	58.6100	59.0700	+1.215%	15,571	+7.635%
2025-08-11	58.6600	58.7357	58.3610	58.3610	-0.425%	9,777	+8.943%
2025-08-08	58.5100	58.6200	58.4400	58.6100	+0.892%	9,515	+8.480%
2025-08-07	58.6300	58.6300	57.8799	58.0918	-0.485%	12,593	+9.447%
2025-08-06	58.3100	58.4440	58.1400	58.3748	-0.043%	11,239	+8.917%
2025-08-05	58.7400	58.7400	58.2117	58.4000	-0.613%	20,342	+8.870%
2025-08-04	57.9300	58.7800	57.9300	58.7600	+1.936%	14,599	+8.203%
2025-08-01	57.9000	57.9000	57.4599	57.6439	-1.137%	13,333	+10.298%
2025-07-31	59.3500	59.3500	58.3066	58.3066	-0.856%	22,782	+9.044%
2025-07-30	58.8800	58.9800	58.5300	58.8100	+0.119%	11,990	+8.111%
2025-07-29	58.9400	58.9850	58.6700	58.7400	-0.085%	19,688	+8.240%
2025-07-28	58.7800	58.8600	58.7200	58.7900	-0.014%	15,995	+8.148%
2025-07-25	58.6800	58.8699	58.6100	58.7983	+0.510%	6,278	+8.132%
2025-07-24	58.5900	58.6409	58.4600	58.5000	-0.017%	21,223	+8.684%
2025-07-23	58.2900	58.5200	58.1317	58.5100	+0.648%	118,581	+8.665%
2025-07-22	57.8050	58.1400	57.8050	58.1333	+0.306%	8,464	+9.369%
2025-07-21	58.0000	58.2101	57.9560	57.9560	-0.024%	9,598	+9.704%
2025-07-18	58.2100	58.2100	57.8265	57.9700	+0.043%	15,653	+9.677%
2025-07-17	57.6600	57.9650	57.6600	57.9450	+0.651%	37,644	+9.725%
2025-07-16	57.4700	57.5700	57.0200	57.5700	+0.428%	17,370	+10.439%
2025-07-15	57.8390	57.8390	57.3246	57.3246	-0.218%	18,116	+10.912%
2025-07-14	57.3500	57.4500	57.2200	57.4500	+0.157%	11,752	+10.670%
2025-07-11	57.1200	57.4200	57.1200	57.3600	-0.347%	51,761	+10.844%
2025-07-10	57.3700	57.5850	57.2600	57.5600	+0.498%	15,747	+10.459%
2025-07-09	57.1400	57.4100	57.0900	57.2750	+0.590%	21,616	+11.008%
2025-07-08	56.8900	57.0300	56.8900	56.9393	+0.087%	13,768	+11.663%
2025-07-07	57.0600	57.1900	56.6100	56.8900	-0.862%	39,647	+11.760%
2025-07-03	57.2100	57.4200	57.2100	57.3849	+0.870%	7,058	+10.796%
2025-07-02	56.5800	57.0000	56.5800	56.8900	+0.392%	13,527	+11.760%
2025-07-01	56.6100	56.7700	56.4951	56.6681	-0.373%	8,403	+12.197%
2025-06-30	56.7800	56.8800	56.6100	56.8800	+0.516%	22,285	+11.779%
2025-06-27	56.4300	56.7100	56.2500	56.5879	+0.557%	11,421	+12.356%
2025-06-26	56.0500	56.2745	56.0300	56.2745	+0.732%	12,222	+12.982%
2025-06-25	55.8331	55.9400	55.8100	55.8654	+0.115%	11,847	+13.809%
2025-06-24	55.5000	55.8142	55.3600	55.8014	+1.181%	48,757	+13.940%
2025-06-23	54.4700	55.1500	54.4100	55.1500	+1.193%	16,925	+15.286%
2025-06-20	55.0200	55.0200	54.4400	54.5000	-0.863%	17,465	+16.661%
2025-06-18	55.1166	55.2728	54.9400	54.9742	-0.184%	7,600	+15.654%
2025-06-17	55.3545	55.3700	54.9879	55.0756	-0.961%	6,156	+15.441%
2025-06-16	55.3300	55.6783	55.3300	55.6100	+1.330%	7,501	+14.332%
2025-06-13	55.0500	55.4400	54.8800	54.8800	-1.465%	15,540	+15.853%
2025-06-12	55.3700	55.7500	55.3700	55.6959	+0.172%	36,006	+14.156%
2025-06-11	55.7502	55.8950	55.4100	55.6000	-0.153%	14,748	+14.353%
2025-06-10	55.2900	55.7500	55.2900	55.6850	+0.623%	11,941	+14.178%
2025-06-09	55.2448	55.3800	55.2202	55.3400	+0.236%	6,435	+14.890%
2025-06-06	55.3100	55.3100	55.0900	55.2099	+1.154%	3,988	+15.161%
2025-06-05	54.8600	55.1600	54.4700	54.5800	-0.699%	4,348	+16.490%
2025-06-04	55.0500	55.0778	54.9256	54.9644	+0.154%	18,944	+15.675%
2025-06-03	54.5900	55.0564	54.5800	54.8800	+0.568%	7,500	+15.853%
2025-06-02	54.2000	54.5700	54.1801	54.5700	+0.076%	7,423	+16.511%
2025-05-30	54.4900	54.5800	54.0800	54.5288	-0.240%	10,756	+16.599%
2025-05-29	54.8500	54.8900	54.4500	54.6600	+0.626%	15,672	+16.319%
2025-05-28	54.7500	54.7500	54.3200	54.3200	-0.604%	8,697	+17.047%
2025-05-27	54.0800	54.6800	54.0700	54.6500	+2.139%	53,571	+16.340%
2025-05-23	53.2300	53.7450	53.2300	53.5055	-0.713%	10,868	+18.829%
2025-05-22	53.8299	54.1650	53.8299	53.8900	+0.112%	10,136	+17.981%
2025-05-21	54.4200	54.7000	53.8298	53.8298	-1.447%	25,212	+18.113%
2025-05-20	54.6900	54.7600	54.3800	54.6200	-0.564%	9,614	+16.404%
2025-05-19	54.1200	54.9300	54.1200	54.9300	+0.363%	12,266	+15.747%
2025-05-16	54.5500	54.7311	54.3750	54.7311	+0.954%	27,966	+16.168%
2025-05-15	53.9100	54.3200	53.7822	54.2137	+0.577%	38,694	+17.277%
2025-05-14	53.7800	54.0000	53.7500	53.9026	+0.463%	17,587	+17.953%
2025-05-13	53.2700	53.7804	53.2700	53.6542	+0.778%	21,834	+18.500%
2025-05-12	52.9900	53.2400	52.7801	53.2400	+3.194%	8,251	+19.421%
2025-05-09	51.8200	51.8800	51.4900	51.5921	-0.225%	23,359	+23.236%
2025-05-08	51.6702	52.0700	51.5800	51.7084	+0.894%	19,101	+22.959%
2025-05-07	51.1900	51.3400	50.8800	51.2500	+0.235%	24,490	+24.059%
2025-05-06	51.0600	51.4700	50.9250	51.1300	-0.757%	18,977	+24.350%
2025-05-05	51.3700	51.7865	51.3685	51.5200	-0.116%	25,140	+23.408%
2025-05-02	51.4200	51.7700	51.3900	51.5800	+1.937%	33,757	+23.265%
2025-05-01	51.0000	51.3300	50.6000	50.6000	+0.676%	43,734	+25.652%
2025-04-30	49.5900	50.4020	49.1591	50.2600	-0.119%	68,307	+26.502%
2025-04-29	49.7850	50.3200	49.7600	50.3200	+0.902%	49,235	+26.351%
2025-04-28	49.9900	50.0400	49.3100	49.8700	-0.060%	43,625	+27.491%
2025-04-25	49.4900	49.9600	49.2900	49.9000	+0.929%	30,124	+27.415%
2025-04-24	48.5500	49.4450	48.5500	49.4407	+1.886%	47,361	+28.599%
2025-04-23	48.9200	49.2549	48.3450	48.5257	+1.731%	69,890	+31.023%
2025-04-22	47.1611	47.8200	47.0800	47.7000	+2.426%	47,952	+33.291%
2025-04-21	47.2600	47.3700	46.1100	46.5700	-2.594%	27,703	+36.526%
2025-04-17	47.9000	48.1750	47.5600	47.8100	+0.252%	79,837	+32.985%
2025-04-16	48.1900	48.4601	47.1900	47.6900	-2.375%	45,546	+33.319%
2025-04-15	49.0700	49.3400	48.8100	48.8500	-0.387%	40,899	+30.154%
2025-04-14	49.3300	49.3440	48.6200	49.0400	+0.947%	27,864	+29.649%
2025-04-11	47.7000	48.6750	47.3200	48.5800	+1.738%	138,507	+30.877%
2025-04-10	48.2700	48.3800	46.4900	47.7500	-3.236%	81,436	+33.152%
2025-04-09	44.8800	49.3573	44.8800	49.3470	+9.344%	79,830	+28.843%
2025-04-08	47.3200	47.6500	44.5300	45.1300	-1.414%	48,978	+40.882%
2025-04-07	44.4200	47.4000	44.1000	45.7774	-0.397%	97,517	+38.889%
2025-04-04	47.6100	47.8850	45.9600	45.9600	-5.955%	94,032	+38.338%
2025-04-03	49.2300	49.5600	48.8200	48.8700	-3.986%	36,996	+30.100%
2025-04-02	49.8900	50.9200	49.8900	50.8988	+0.775%	41,615	+24.915%
2025-04-01	50.2300	50.6693	50.0095	50.5072	+0.272%	16,045	+25.883%
2025-03-31	49.5600	50.4300	49.3700	50.3700	+0.424%	47,145	+26.226%
2025-03-28	51.0000	51.0900	50.1400	50.1572	-1.883%	28,377	+26.761%
2025-03-27	51.2100	51.5590	51.0800	51.1200	-0.535%	12,866	+24.374%
2025-03-26	51.9700	52.0500	51.2400	51.3948	-1.335%	23,919	+23.709%
2025-03-25	52.0800	52.1540	51.9611	52.0900	+0.096%	124,212	+22.058%
2025-03-24	51.8254	52.0500	51.8100	52.0400	+1.979%	57,107	+22.175%
2025-03-21	50.6500	51.0600	50.5100	51.0300	-0.335%	33,063	+24.593%
2025-03-20	51.0900	51.5700	51.0099	51.2013	-0.172%	22,629	+24.177%
2025-03-19	50.8900	51.6500	50.8900	51.2896	+1.073%	13,472	+23.963%
2025-03-18	50.8900	50.8900	50.6800	50.7450	-1.294%	35,460	+25.293%
2025-03-17	51.2150	51.6197	51.1168	51.4100	+0.546%	13,971	+23.672%
2025-03-14	50.3800	51.1307	50.3800	51.1307	+2.405%	64,610	+24.348%
2025-03-13	50.5700	50.5800	49.8400	49.9300	-1.363%	30,985	+27.338%
2025-03-12	50.7500	50.8940	50.2100	50.6200	+0.817%	58,679	+25.603%
2025-03-11	50.4000	50.7148	49.7900	50.2100	-0.417%	87,046	+26.628%
2025-03-10	51.1900	51.4400	50.1682	50.4200	-3.020%	42,767	+26.101%
2025-03-07	51.5500	52.0800	51.0400	51.9900	+0.454%	55,210	+22.293%
2025-03-06	51.9400	52.4700	51.6100	51.7550	-1.851%	37,747	+22.848%
2025-03-05	52.1600	52.8500	51.8500	52.7310	+1.095%	80,933	+20.574%
2025-03-04	52.0000	52.6800	51.5700	52.1600	-0.619%	18,620	+21.894%
2025-03-03	53.7800	53.8100	52.3000	52.4848	-2.208%	17,598	+21.140%
2025-02-28	52.7200	53.6700	52.5600	53.6700	+1.706%	29,917	+18.465%
2025-02-27	53.9300	53.9300	52.7700	52.7700	-2.042%	41,224	+20.485%
2025-02-26	54.0100	54.3100	53.6300	53.8700	+0.281%	16,400	+18.025%
2025-02-25	54.0500	54.0900	53.5100	53.7192	-0.686%	11,635	+18.356%
2025-02-24	54.7300	54.8000	54.0750	54.0900	-0.643%	42,124	+17.545%
2025-02-21	55.5500	55.5500	54.4398	54.4398	-1.963%	19,832	+16.790%
2025-02-20	55.5500	55.6100	55.1150	55.5300	-0.011%	489,915	+14.497%
2025-02-19	55.2700	55.5900	55.1500	55.5363	+0.358%	8,816	+14.484%
2025-02-18	55.2400	55.3530	55.1500	55.3381	+0.359%	26,734	+14.894%
2025-02-14	55.1600	55.1700	54.9900	55.1400	-0.145%	26,053	+15.306%
2025-02-13	54.8900	55.2200	54.7600	55.2200	+1.303%	23,851	+15.139%
2025-02-12	54.1600	54.6150	54.1300	54.5100	-0.547%	32,299	+16.639%
2025-02-11	54.6700	54.8100	54.5600	54.8100	-0.055%	25,528	+16.001%
2025-02-10	54.7400	54.9500	54.7400	54.8400	+0.639%	26,778	+15.937%
2025-02-07	55.1100	55.1600	54.4100	54.4918	-1.050%	19,610	+16.678%
2025-02-06	54.9300	55.0700	54.7710	55.0700	+0.556%	107,654	+15.453%
2025-02-05	54.5400	54.7655	54.3820	54.7655	+0.221%	15,658	+16.095%
2025-02-04	54.3000	54.6639	54.3000	54.6450	+0.321%	23,096	+16.351%
2025-02-03	53.9000	54.6500	53.7400	54.4700	-0.638%	60,488	+16.725%
2025-01-31	55.3000	55.6600	54.8200	54.8200	-0.904%	23,448	+15.980%
2025-01-30	55.1500	55.3200	54.7903	55.3200	+0.509%	14,921	+14.931%
2025-01-29	55.0400	55.0400	55.0400	55.0400	-0.811%	0	+15.516%
2025-01-28	54.9705	55.6000	54.9400	55.4900	+0.818%	19,316	+14.579%
2025-01-27	54.6200	55.1300	54.6200	55.0400	-2.342%	32,638	+15.516%
2025-01-24	56.5600	56.6000	56.1800	56.3600	-0.283%	21,152	+12.811%
2025-01-23	56.0900	56.5800	56.0900	56.5200	+0.587%	22,084	+12.491%
2025-01-22	56.1500	56.3930	56.1500	56.1900	+0.591%	20,261	+13.152%
2025-01-21	55.4900	55.8600	55.4000	55.8600	+1.141%	244,178	+13.820%
2025-01-17	55.3100	55.4279	55.0920	55.2300	+1.020%	16,078	+15.119%
2025-01-16	54.6600	54.8800	54.5950	54.6721	-0.051%	5,627	+16.293%
2025-01-15	54.4100	54.7743	54.3500	54.7000	+1.900%	15,143	+16.234%
2025-01-14	53.9200	53.9400	53.2988	53.6800	+0.131%	14,785	+18.443%
2025-01-13	52.8700	53.6100	52.8700	53.6100	+0.149%	12,563	+18.597%
2025-01-10	53.9600	53.9600	53.3920	53.5300	-1.672%	23,320	+18.775%
2025-01-08	54.3200	54.4400	54.1402	54.4400	+0.092%	16,343	+16.789%
2025-01-07	55.3800	55.3800	54.1376	54.3900	-1.396%	9,079	+16.896%
2025-01-06	55.2300	55.5200	54.9100	55.1600	+0.750%	13,895	+15.265%
2025-01-03	54.2900	54.7800	54.2800	54.7495	+1.689%	15,399	+16.129%
2025-01-02	54.2600	54.4000	53.5790	53.8400	-0.259%	14,311	+18.091%
2024-12-31	54.4100	54.4400	53.8623	53.9800	-0.314%	27,504	+17.784%
2024-12-30	54.1600	54.5900	53.9450	54.1500	-1.150%	28,300	+17.415%
2024-12-27	55.1900	55.1900	54.4600	54.7800	-1.404%	50,151	+16.064%
2024-12-26	55.3800	55.5700	55.3800	55.5600	+0.070%	6,990	+14.435%
2024-12-24	55.0600	55.5212	55.0600	55.5212	+0.838%	11,972	+14.515%
2024-12-23	54.6600	55.0600	54.3700	55.0600	+1.046%	32,189	+15.474%
2024-12-20	53.8000	55.0600	53.7600	54.4900	+0.493%	31,179	+16.682%
2024-12-19	54.8200	54.8200	54.2100	54.2225	-0.069%	27,897	+17.258%
2024-12-18	56.0100	56.1900	54.2300	54.2600	-2.986%	32,754	+17.177%
2024-12-17	55.8900	56.0250	55.8000	55.9300	-0.356%	66,616	+13.678%
2024-12-16	56.0400	56.2000	56.0400	56.1300	+0.270%	22,413	+13.273%
2024-12-13	56.3300	56.3300	55.8600	55.9789	-0.429%	14,239	+13.579%
2024-12-12	56.5300	56.5300	56.2150	56.2200	-0.759%	61,557	+13.091%
2024-12-11	56.2800	56.6500	56.2800	56.6500	+1.107%	12,068	+12.233%
2024-12-10	56.1900	56.3000	55.9150	56.0300	-0.143%	61,000	+13.475%
2024-12-09	56.4500	56.4500	56.0000	56.1100	-0.743%	19,042	+13.313%
2024-12-06	56.6300	56.7100	56.4199	56.5300	+0.191%	20,657	+12.471%
2024-12-05	56.5100	56.6150	56.4223	56.4223	-0.191%	56,603	+12.686%
2024-12-04	56.1800	56.5787	56.1800	56.5300	+0.928%	19,180	+12.471%
2024-12-03	56.0500	56.0500	55.8500	56.0100	-0.267%	11,497	+13.515%
2024-12-02	55.9800	56.1600	55.9500	56.1600	+0.357%	9,833	+13.212%
2024-11-29	55.7000	56.0100	55.7000	55.9600	+0.847%	20,478	+13.617%
2024-11-27	55.7000	55.7600	55.4100	55.4900	-0.538%	26,353	+14.579%
2024-11-26	55.6700	55.8600	55.6300	55.7900	+0.486%	15,089	+13.963%
2024-11-25	55.8100	55.8800	55.4200	55.5200	+0.144%	21,860	+14.517%
2024-11-22	55.3400	55.5300	55.3195	55.4400	+0.181%	25,291	+14.683%
2024-11-21	55.3935	55.5100	54.8590	55.3400	+0.527%	88,966	+14.890%
2024-11-20	54.8400	55.1400	54.6200	55.0500	-0.272%	13,997	+15.495%
2024-11-19	54.5400	55.2000	54.5000	55.2000	+0.546%	21,931	+15.181%
2024-11-18	54.6300	54.9000	54.6300	54.9000	+0.568%	29,292	+15.811%
2024-11-15	55.0500	55.0500	54.4600	54.5900	-1.471%	929,643	+16.468%
2024-11-14	55.8300	55.8300	55.3200	55.4050	-0.617%	27,265	+14.755%
2024-11-13	55.9700	55.9967	55.7490	55.7490	-0.199%	22,801	+14.047%
2024-11-12	55.9600	56.0450	55.8350	55.8600	-0.375%	60,492	+13.820%
2024-11-11	56.0500	56.1677	55.9050	56.0700	+0.556%	153,467	+13.394%
2024-11-08	55.5800	55.8900	55.5700	55.7600	+0.342%	456,844	+14.024%
2024-11-07	55.1700	55.6100	55.1700	55.5700	+0.871%	20,423	+14.414%
2024-11-06	54.8200	55.0900	54.5399	55.0900	+2.703%	18,868	+15.411%
2024-11-05	53.3598	53.6400	53.3200	53.6400	+1.265%	67,699	+18.531%
2024-11-04	53.0100	53.1700	52.8810	52.9700	-0.092%	18,646	+20.030%
2024-11-01	53.0100	53.3158	52.9500	53.0190	+0.453%	11,245	+19.919%
2024-10-31	53.5100	53.5100	52.7300	52.7800	-2.023%	10,802	+20.462%
2024-10-30	54.0000	54.2550	53.8700	53.8700	-0.222%	28,075	+18.025%
2024-10-29	53.9600	54.2000	53.7800	53.9900	-0.074%	674,225	+17.763%
2024-10-28	54.3600	54.3600	54.0100	54.0300	+0.225%	1,540,341	+17.675%
2024-10-25	54.1301	54.3790	53.9086	53.9086	+0.035%	11,544	+17.940%
2024-10-24	53.9600	53.9700	53.6700	53.8900	+0.298%	27,190	+17.981%
2024-10-23	53.9600	53.9600	53.4800	53.7300	-0.739%	12,848	+18.332%
2024-10-22	54.0000	54.1657	53.9700	54.1300	-0.037%	9,780	+17.458%
2024-10-21	54.1800	54.2200	53.8400	54.1500	-0.258%	16,478	+17.415%
2024-10-18	54.2000	54.2900	54.0900	54.2900	+0.277%	5,738	+17.112%
2024-10-17	54.5600	54.5600	54.0800	54.1400	+0.018%	14,139	+17.436%
2024-10-16	53.9000	54.1300	53.7600	54.1300	+0.651%	8,333	+17.458%
2024-10-15	54.3200	54.3200	53.6900	53.7800	-0.885%	6,862	+18.222%
2024-10-14	53.9300	54.3300	53.9300	54.2600	+0.968%	27,276	+17.177%
2024-10-11	53.4100	53.7500	53.4100	53.7400	+0.519%	20,220	+18.310%
2024-10-10	53.4200	53.5300	53.3510	53.4627	-0.079%	9,941	+18.924%
2024-10-09	53.3900	53.5500	53.3444	53.5050	+0.340%	8,687	+18.830%
2024-10-08	52.9400	53.3384	52.9100	53.3239	+1.107%	27,060	+19.234%
2024-10-07	53.0100	53.0200	52.6000	52.7400	-0.622%	13,854	+20.554%
2024-10-04	53.0500	53.0700	52.6500	53.0700	+0.683%	21,739	+19.804%
2024-10-03	52.6300	52.8700	52.4700	52.7100	+0.064%	559,584	+20.622%
2024-10-02	52.5300	52.7300	52.5300	52.6763	-0.121%	12,097	+20.699%
2024-10-01	52.7300	52.8906	52.4778	52.7400	-1.004%	5,190	+20.554%
2024-09-30	52.9000	53.2748	52.8800	53.2748	+0.273%	12,954	+19.343%
2024-09-27	53.3700	53.3800	53.0900	53.1300	-0.132%	789,821	+19.669%
2024-09-26	53.4700	53.4700	53.0200	53.2000	+0.415%	72,910	+19.511%
2024-09-25	53.0500	53.1600	52.9300	52.9800	+0.003%	8,131	+20.008%
2024-09-24	52.9100	53.0150	52.6700	52.9784	+0.224%	16,972	+20.011%
2024-09-23	52.8400	52.8600	52.7000	52.8600	+0.361%	14,912	+20.280%
2024-09-20	52.8500	52.8500	52.4450	52.6700	-0.772%	19,209	+20.714%
2024-09-19	53.0700	53.1798	52.9475	53.0800	+1.803%	12,748	+19.781%
2024-09-18	52.5000	52.6301	52.1400	52.1400	-0.458%	7,951	+21.941%
2024-09-17	52.7300	52.7700	52.2600	52.3800	-0.114%	58,908	+21.382%
2024-09-16	52.2800	52.4500	52.1800	52.4400	+0.364%	16,390	+21.243%
2024-09-13	52.0100	52.3100	52.0100	52.2500	+0.636%	18,822	+21.684%
2024-09-12	51.5500	51.9399	51.5055	51.9200	+0.796%	6,819	+22.458%
2024-09-11	50.8300	51.5100	49.9900	51.5100	+1.578%	36,601	+23.432%
2024-09-10	50.6400	50.7900	50.3600	50.7100	+0.695%	14,223	+25.380%
2024-09-09	50.3000	50.4500	50.1050	50.3600	+1.084%	14,156	+26.251%
2024-09-06	50.7700	50.9300	49.7700	49.8200	-1.794%	189,252	+27.619%
2024-09-05	50.8500	51.0600	50.4800	50.7300	-0.098%	20,598	+25.330%
2024-09-04	50.7400	51.2500	50.7050	50.7800	-0.548%	34,303	+25.207%
2024-09-03	51.9200	51.9600	50.8600	51.0600	-2.071%	17,742	+24.520%
2024-08-30	51.9800	52.2100	51.6200	52.1400	+0.929%	27,777	+21.941%
2024-08-29	52.0200	52.2350	51.6300	51.6600	-0.616%	35,370	+23.074%
2024-08-28	52.2600	52.2600	51.6000	51.9800	-0.555%	34,267	+22.316%
2024-08-27	51.9900	52.3400	51.9900	52.2700	+0.229%	15,987	+21.638%
2024-08-26	52.5000	52.5450	52.0800	52.1504	-0.495%	77,013	+21.917%
2024-08-23	52.0100	52.4100	51.9300	52.4100	+1.512%	28,976	+21.313%
2024-08-22	52.5200	52.5200	51.6200	51.6292	-1.283%	18,982	+23.147%
2024-08-21	52.1800	52.3800	52.0400	52.3000	+0.442%	17,470	+21.568%
2024-08-20	52.1000	52.2199	52.0200	52.0700	-0.077%	13,497	+22.105%
2024-08-19	51.5200	52.1102	51.5200	52.1102	+1.225%	45,423	+22.011%
2024-08-16	51.1800	51.5400	51.1800	51.4797	+0.253%	13,845	+23.505%
2024-08-15	51.0100	51.3500	51.0100	51.3500	+1.603%	22,538	+23.817%
2024-08-14	50.4700	50.5400	50.1500	50.5400	+0.357%	26,787	+25.801%
2024-08-13	49.7400	50.3600	49.7400	50.3600	+2.005%	31,479	+26.251%
2024-08-12	49.4900	49.6300	49.1800	49.3700	-0.020%	308,224	+28.783%
2024-08-09	49.1600	49.4449	49.0700	49.3800	+0.366%	8,551	+28.757%
2024-08-08	48.5600	49.2451	48.5600	49.2000	+2.693%	38,373	+29.228%
2024-08-07	49.1500	49.2500	47.9000	47.9100	-1.278%	15,736	+32.707%
2024-08-06	48.3700	49.2200	48.2500	48.5300	+1.231%	49,354	+31.012%
2024-08-05	47.3300	48.5800	47.2000	47.9400	-3.014%	49,565	+32.624%
2024-08-02	49.5800	49.5800	49.0520	49.4300	-1.827%	27,885	+28.626%
2024-08-01	51.2600	51.3700	50.1399	50.3500	-1.526%	14,548	+26.276%
2024-07-31	51.1200	51.4600	50.9500	51.1300	+1.590%	16,078	+24.350%
2024-07-30	50.8000	50.9200	49.9800	50.3300	-0.925%	15,343	+26.326%
2024-07-29	50.9600	51.0600	50.6400	50.8000	+0.217%	33,899	+25.157%
2024-07-26	50.5400	50.8400	50.4800	50.6900	+1.016%	7,139	+25.429%
2024-07-25	50.4000	51.0800	49.9850	50.1800	-0.594%	36,522	+26.704%
2024-07-24	51.2400	51.2400	50.3900	50.4800	-2.773%	15,780	+25.951%
2024-07-23	52.0500	52.1700	51.8700	51.9200	-0.269%	18,959	+22.458%
2024-07-22	51.7500	52.1100	51.6199	52.0600	+1.561%	12,390	+22.128%
2024-07-19	51.7100	51.7300	51.1700	51.2600	-0.947%	11,346	+24.034%
2024-07-18	52.2900	52.3299	51.5550	51.7500	-0.615%	30,225	+22.860%
2024-07-17	52.3700	52.4300	52.0650	52.0700	-1.569%	47,600	+22.105%
2024-07-16	52.7100	52.9200	52.6900	52.9000	+0.456%	8,276	+20.189%
2024-07-15	52.8300	52.9999	52.5462	52.6600	+0.114%	19,663	+20.737%
2024-07-12	52.3600	52.9800	52.3600	52.6000	+0.708%	9,448	+20.875%
2024-07-11	52.7900	52.8750	52.1900	52.2300	-0.873%	23,540	+21.731%
2024-07-10	52.3700	52.7500	52.3200	52.6900	+0.980%	23,155	+20.668%
2024-07-09	52.2100	52.2701	52.1348	52.1786	+0.166%	10,187	+21.851%
2024-07-08	52.1200	52.2441	52.0550	52.0923	+0.120%	28,065	+22.053%
2024-07-05	51.7500	52.0400	51.7500	52.0300	+0.308%	40,816	+22.199%
2024-07-03	51.3900	51.8700	51.3900	51.8700	+1.032%	5,608	+22.576%
2024-07-02	50.8900	51.3800	50.8900	51.3400	+0.332%	50,682	+23.841%
2024-07-01	51.1500	51.1700	50.8500	51.1700	+0.137%	27,286	+24.252%
2024-06-28	51.3100	51.6600	51.0700	51.1000	-0.254%	19,742	+24.423%
2024-06-27	51.2100	51.3700	51.1868	51.2300	-0.131%	34,405	+24.107%
2024-06-26	51.1600	51.2970	51.0700	51.2970	-0.084%	15,307	+23.945%
2024-06-25	51.1200	51.3400	50.9900	51.3400	+0.765%	10,339	+23.841%
2024-06-24	51.2400	51.3450	50.9000	50.9500	-0.682%	6,881	+24.789%
2024-06-21	51.0500	51.3000	51.0300	51.3000	-0.156%	15,232	+23.938%
2024-06-20	51.8200	51.8200	51.2300	51.3800	-0.346%	20,580	+23.745%
2024-06-18	51.3600	51.5799	51.3447	51.5585	+0.541%	7,431	+23.316%
2024-06-17	50.9600	51.4250	50.8600	51.2810	+0.452%	10,141	+23.984%

.dark-mode .kHzfrQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kHzfrQ{ 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