Xtrackers MSCI USA Climat... (USCA)
AMEX: USCA
· Real-Time Price · USD
40.15
0.60 (1.52%)
At close: Aug 22, 2025, 3:58 PM
40.13
-0.03%
After-hours: Aug 22, 2025, 05:05 PM EDT
USCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.62 | 40.19 | 39.62 | 40.13 | n/a | 1.47% | 16,223 |
| Aug 21, 2025 | 39.57 | 39.57 | 39.55 | 39.55 | 39.55 | -0.38% | 400 |
| Aug 20, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.08% | 400 |
| Aug 19, 2025 | 39.96 | 39.96 | 39.73 | 39.73 | 39.73 | -0.80% | 200 |
| Aug 18, 2025 | 40.00 | 40.05 | 40.00 | 40.05 | 40.05 | 0.05% | 726 |
| Aug 15, 2025 | 40.04 | 40.07 | 40.03 | 40.03 | 40.03 | -0.05% | 1,100 |
| Aug 14, 2025 | 39.90 | 40.05 | 39.90 | 40.05 | 40.05 | 0.10% | 616 |
| Aug 13, 2025 | 40.04 | 40.04 | 40.01 | 40.01 | 40.01 | 0.30% | 200 |
| Aug 12, 2025 | 39.58 | 39.91 | 39.58 | 39.89 | 39.89 | 1.04% | 313 |
| Aug 11, 2025 | 39.62 | 39.68 | 39.42 | 39.48 | 39.48 | -0.43% | 4,100 |
| Aug 8, 2025 | 39.55 | 39.65 | 39.52 | 39.65 | 39.65 | 0.76% | 700 |
| Aug 7, 2025 | 39.68 | 39.68 | 39.35 | 39.35 | 39.35 | -0.23% | 1,200 |
| Aug 6, 2025 | 39.42 | 39.61 | 39.42 | 39.44 | 39.44 | 0.00% | 9,932 |
| Aug 5, 2025 | 39.60 | 39.60 | 39.44 | 39.44 | 39.44 | -0.48% | 436 |
| Aug 4, 2025 | 39.41 | 39.63 | 39.41 | 39.63 | 39.63 | 1.56% | 348 |
| Aug 1, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -1.64% | 300 |
| Jul 31, 2025 | 39.83 | 39.83 | 39.67 | 39.67 | 39.67 | -0.25% | 1,050,238 |
| Jul 30, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | -0.25% | 204 |
| Jul 29, 2025 | 40.00 | 40.00 | 39.85 | 39.87 | 39.87 | -0.25% | 300 |
| Jul 28, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -0.05% | 100 |