Xtrackers MSCI USA Climate Action Equity ETF (USCA)

Last Price45.46

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 8:20 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	45.64	45.74	45.46	45.46	77,786	45.46
9/29/2026	45.37	45.45	45.37	45.45	595	45.45
9/28/2026	45.71	45.71	45.55	45.55	1,486	45.55
9/25/2026	45.90	45.90	45.84	45.88	1,204	45.88
9/24/2026	45.53	45.75	45.50	45.64	25,977	45.64
9/23/2026	45.64	45.67	45.63	45.63	2,402	45.63
9/22/2026	46.02	46.09	46.02	46.04	370	46.04
9/21/2026	45.72	46.06	45.72	46.06	260	46.06
9/18/2026	45.06	45.29	45.06	45.28	146,065	45.28
9/17/2026	45.35	45.35	45.35	45.35	111	45.25
9/16/2026	45.13	45.15	44.78	44.78	3,548	44.68
9/15/2026	44.92	44.92	44.88	44.92	6,429	44.82
9/14/2026	45.20	45.20	45.20	45.20	43	45.10
9/11/2026	45.37	45.37	45.36	45.36	2,133	45.26
9/10/2026	44.94	44.94	44.94	44.94	35	44.84
9/09/2026	45.15	45.15	45.15	45.15	124	45.06
9/08/2026	45.62	45.62	45.38	45.38	924	45.28
9/04/2026	45.69	45.69	45.69	45.69	100	45.59
9/03/2026	45.72	45.93	45.72	45.93	194	45.83
9/02/2026	45.38	45.39	45.38	45.39	124	45.30
9/01/2026	45.17	45.17	45.17	45.17	151	45.08
8/31/2026	45.61	45.61	45.49	45.56	3,542	45.46
8/28/2026	45.72	45.72	45.72	45.72	100	45.62
8/27/2026	45.80	45.80	45.80	45.80	289	45.71
8/26/2026	45.27	45.42	45.27	45.42	328	45.32
8/25/2026	45.44	45.44	45.44	45.44	46	45.34
8/24/2026	45.39	45.39	45.29	45.29	315	45.19
8/21/2026	45.40	45.40	45.40	45.40	100	45.30
8/20/2026	45.50	45.50	45.16	45.16	698	45.06
8/19/2026	45.52	45.73	45.52	45.54	828	45.44
8/18/2026	45.46	45.46	45.39	45.39	188	45.30
8/17/2026	45.89	45.89	45.67	45.67	331	45.57
8/14/2026	46.05	46.05	45.93	45.93	837	45.83
8/13/2026	46.07	46.08	46.07	46.08	268	45.98
8/12/2026	45.82	45.82	45.78	45.78	277	45.68
8/11/2026	45.71	45.71	45.71	45.71	348	45.61
8/10/2026	45.88	45.88	45.86	45.86	1,234	45.77
8/07/2026	45.87	45.92	45.87	45.92	389	45.82
8/06/2026	46.71	46.71	45.59	45.59	881	45.49
8/05/2026	46.10	46.10	45.69	45.69	304	45.59
8/04/2026	45.72	45.72	45.72	45.72	265	45.62
8/03/2026	44.92	44.92	44.92	44.92	4,995	44.82
7/31/2026	43.66	44.31	43.66	44.31	647,829	44.21
7/30/2026	43.73	43.82	43.73	43.82	1,054	43.73
7/29/2026	43.63	43.63	43.16	43.16	573	43.07
7/28/2026	43.59	43.81	43.59	43.80	746	43.71
7/27/2026	43.63	43.63	43.63	43.63	52	43.53
7/24/2026	43.57	43.57	43.57	43.57	157	43.48
7/23/2026	43.42	43.46	43.42	43.46	234	43.37
7/22/2026	44.20	44.20	44.20	44.20	313	44.10
7/21/2026	44.25	44.25	44.25	44.25	73	44.15
7/20/2026	43.95	43.95	43.95	43.95	630	43.85
7/17/2026	44.08	44.08	44.08	44.08	191	43.99
7/16/2026	44.49	44.56	44.49	44.56	398	44.46
7/15/2026	44.55	44.79	44.55	44.79	1,209	44.69
7/14/2026	44.41	44.49	44.36	44.49	2,293	44.39
7/13/2026	44.32	44.32	44.32	44.32	132	44.23
7/10/2026	44.58	44.61	44.58	44.61	369	44.51
7/09/2026	44.38	44.38	44.38	44.38	40	44.28
7/08/2026	44.04	44.04	44.04	44.04	6,012,136	43.95
7/07/2026	44.12	44.12	44.12	44.12	24	44.03
7/06/2026	44.26	44.26	44.26	44.26	51	44.16
7/02/2026	44.03	44.03	43.67	43.87	1,648	43.77
7/01/2026	43.93	43.93	43.86	43.86	421	43.77