Xtrackers MSCI USA Climate Action Equity ETF (USCA)

Last Price43.84

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 1st, 6:45 AM EDT

Historical Prices For Xtrackers MSCI USA Climate Action Equity ETF (USCA)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	43.84	43.84	43.84	43.84	34	43.84
6/29/2026	43.25	43.44	43.06	43.44	10,880	43.44
6/26/2026	42.83	42.92	42.81	42.85	591,751	42.85
6/25/2026	42.82	42.84	42.69	42.75	32,707	42.75
6/24/2026	43.05	43.05	42.94	42.98	3,785	42.98
6/23/2026	43.28	43.29	43.10	43.12	1,893	43.12
6/22/2026	43.61	43.70	43.57	43.61	2,132	43.61
6/18/2026	43.77	43.96	43.77	43.88	8,076	43.88
6/17/2026	43.58	43.58	43.58	43.58	98	43.46
6/16/2026	44.35	44.35	44.19	44.19	964	44.06
6/15/2026	44.48	44.52	44.38	44.38	3,349	44.25
6/12/2026	43.40	43.70	43.40	43.63	2,918	43.50
6/11/2026	42.68	43.48	42.68	43.48	10,931	43.35
6/10/2026	43.07	43.10	42.82	42.84	2,479	42.72
6/09/2026	43.38	43.51	43.36	43.51	708	43.39
6/08/2026	43.73	43.73	43.71	43.71	452	43.58
6/05/2026	43.71	43.71	43.71	43.71	2,055	43.58
6/04/2026	44.87	44.87	44.87	44.87	331	44.74
6/03/2026	44.73	44.73	44.66	44.66	546	44.54
6/02/2026	45.03	45.03	45.03	45.03	575	44.90
6/01/2026	44.81	44.97	44.81	44.97	369	44.84
5/29/2026	0.00	44.87	44.77	44.86	1,290	44.73
5/28/2026	44.46	44.55	44.46	44.55	238	44.42
5/27/2026	43.95	44.20	43.95	44.18	265,966	44.06
5/26/2026	44.21	44.21	44.21	44.21	186	44.09
5/22/2026	44.08	44.08	44.08	44.08	121	43.96
5/21/2026	43.58	43.83	43.58	43.83	137,763	43.71
5/20/2026	43.43	43.80	43.43	43.80	229	43.67
5/19/2026	43.50	43.50	43.35	43.37	312	43.24
5/18/2026	43.58	43.74	43.58	43.74	138,043	43.62
5/15/2026	43.66	43.66	43.66	43.66	140	43.54
5/14/2026	44.12	44.12	44.12	44.12	86	44.00
5/13/2026	43.75	43.75	43.67	43.67	317	43.55
5/12/2026	43.56	43.56	43.44	43.52	138,474	43.40
5/11/2026	43.60	43.65	43.57	43.57	519	43.45
5/08/2026	43.57	43.60	43.57	43.60	1,845	43.48
5/07/2026	43.62	43.62	43.40	43.40	396	43.28
5/06/2026	43.49	43.55	43.49	43.55	861	43.43
5/05/2026	42.99	42.99	42.99	42.99	48	42.87
5/04/2026	42.95	42.95	42.80	42.80	548	42.67
5/01/2026	43.11	43.11	43.02	43.02	356	42.89
4/30/2026	42.93	42.93	42.93	42.93	480,127	42.81
4/29/2026	42.24	42.40	42.24	42.40	177	42.28
4/28/2026	42.47	42.47	42.42	42.42	164	42.30
4/27/2026	42.60	42.66	42.60	42.66	123	42.54
4/24/2026	42.41	42.65	42.41	42.65	583	42.53
4/23/2026	42.39	42.54	42.06	42.31	143,340	42.19
4/22/2026	42.58	42.62	42.55	42.62	350	42.49
4/21/2026	42.44	42.59	42.23	42.23	143,498	42.11
4/20/2026	42.34	42.37	42.34	42.37	275	42.25
4/17/2026	42.51	42.51	42.50	42.50	189	42.38
4/16/2026	42.04	42.04	42.04	42.04	33	41.92
4/15/2026	41.78	41.85	41.78	41.85	211	41.73
4/14/2026	41.42	41.42	41.40	41.40	7,566	41.28
4/13/2026	40.55	40.92	40.53	40.92	522	40.80
4/10/2026	40.64	40.64	40.37	40.41	3,880	40.30
4/09/2026	40.51	40.51	40.51	40.51	4,721,099	40.39
4/08/2026	40.38	40.40	40.33	40.33	5,221	40.22
4/07/2026	39.25	39.44	39.25	39.44	316	39.33
4/06/2026	39.31	39.36	39.31	39.36	603	39.24
4/02/2026	39.27	39.27	39.27	39.27	189	39.16
4/01/2026	39.42	39.42	39.27	39.28	2,579	39.17