Xtrackers Msci US Climate Action Equity ETF Historical Data - USCA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4055	-1.04834539814	38.68	38.68	37.75	158123	38.3698112	SP
4	1.4145	3.83749321758	36.86	38.68	36.42	63782	38.10689705	SP
12	0.9145	2.44780513919	37.36	38.6852	36.42	255032	38.10658762	SP
26	5.1445	15.5282221551	33.13	38.6852	32.4874	153814	37.4358077	SP
52	7.1845	23.1087166291	31.09	38.6852	30.78	107467	36.16572203	SP
156	13.372	53.6974199378	24.9025	38.6852	24.582	65669	35.26497051	SP
260	13.372	53.6974199378	24.9025	38.6852	24.582	65669	35.26497051	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738971000	38.2745	-0.33	-0.87	38.63	38.63	38.2745	46
1738884600	38.6094	0.13	0.34	38.55	38.6094	38.4699	290
1738798200	38.4778	0.01	0.03	38.4778	38.4778	38.4778	83
1738711800	38.4644	0.28	0.74	38.3	38.4644	38.3	260
1738625400	38.1818	-0.19	-0.49	37.75	38.21	37.75	501
1738366200	38.3698	-0.16	-0.42	38.68	38.68	38.3698	789481
1738279800	38.532	0.22	0.57	38.51	38.532	38.51	141
1738193400	38.3143	-0.15	-0.40	38.27	38.3143	38.27	153
1738107000	38.4679	0.38	1.00	38.09	38.4679	38.0794	870
1738020600	38.0872	-0.31	-0.80	37.71	38.0872	37.71	2176
1737761400	38.3931	0.18	0.47	38.41	38.53	38.3931	160351
1737675000	38.2138	0	0.00	38.2138	38.2138	38.2138	0
1737588600	38.2138	0.21	0.55	38.17	38.274	38.17	642
1737502200	38.0053	0.33	0.87	37.92	38.0053	37.92	67
1737156600	37.6779	0.3	0.81	37.73	37.76	37.6779	123
1737070200	37.374	-0.07	-0.18	37.51	37.51	37.374	20117
1736983800	37.4417	0.72	1.96	37.28	37.4417	37.28	373
1736897400	36.7212	-0.04	-0.11	36.97	36.97	36.66	110
1736811000	36.7632	0.04	0.12	36.42	36.7632	36.42	900
1736551800	36.72	-0.48	-1.29	36.86	36.86	36.68	171444
1736379000	37.2013	0.05	0.12	37.05	37.2013	37.05	393
1736292600	37.1556	-0.38	-1.01	37.65	37.65	37.1556	999
1736206200	37.5358	0.16	0.42	37.64	37.84	37.5358	1756
1735947000	37.3788	0.48	1.30	37.09	37.38	37.09	484
1735860600	36.8978	-0.17	-0.45	37.2	37.2	36.75	835239
1735687800	37.065	-0.15	-0.40	37.25	37.25	37.065	516
1735601400	37.2149	-0.33	-0.87	37.11	37.2301	37.07	838
1735342200	37.5401	-0.46	-1.20	37.53	37.5401	37.5	163
1735255800	37.997	0	0.00	37.9	38.02	37.9	239
1735077840	37.9953	0.39	1.04	37.66	37.9953	37.66	63
1734996600	37.6026	0.3	0.81	37.35	37.6026	37.35	118
1734737400	37.3	0.21	0.57	36.91	37.34	36.91	3323
1734651000	37.09	-0.19	-0.52	37.43	37.4697	37.09	10964
1734564600	37.2822	-1.06	-2.76	38.32	38.32	37.26	1774051
1734478200	38.341	-0.08	-0.21	38.29	38.37	38.29	6819573
1734391800	38.4209	0.09	0.24	38.39	38.48	38.39	2744011
1734132600	38.3275	-0.15	-0.40	38.3	38.33	38.3	550
1734046200	38.48	-0.21	-0.53	38.63	38.649	38.48	590
1733959800	38.6852	0.35	0.90	38.63	38.6852	38.63	133
1733873400	38.3389	-0.02	-0.04	38.46	38.5	38.3389	13541
1733787000	38.3544	-0.28	-0.72	38.47	38.47	38.3544	2160
1733527800	38.6338	0.15	0.39	38.54	38.6338	38.54	108
1733441400	38.4833	-0.07	-0.18	38.59	38.59	38.48	380
1733355000	38.5524	0.28	0.73	38.4	38.5524	38.4	2196
1733268600	38.2742	0.04	0.11	38.19	38.2742	38.1803	2368
1733182200	38.2314	0.09	0.23	38.24	38.24	38.19	132362
1732917840	38.1434	0.22	0.57	38.01	38.1434	38.01	263692
1732750200	37.9254	-0.15	-0.38	38.02	38.03	37.88	8197
1732663800	38.0714	0.23	0.61	37.96	38.0714	37.96	259
1732577400	37.8394	0.12	0.33	37.27	38.04	37.27	3186
1732318200	37.7151	0.14	0.37	37.54	37.7151	37.54	160
1732231800	37.5774	0.21	0.57	37.44	37.5774	37.44	217
1732145400	37.3628	0	0.01	37.36	37.3628	37.36	54
1732059000	37.3596	0.16	0.44	37.3596	37.3596	37.3596	112
1731972600	37.1959	0.12	0.34	37.16	37.24	37.16	457
1731713400	37.0713	-0.48	-1.29	37.36	37.36	37	170
1731627000	37.5552	-0.27	-0.70	37.75	37.75	37.5552	86
1731540600	37.8204	0.03	0.09	37.82	37.86	37.73	26130
1731454200	37.7868	-0.11	-0.28	37.96	37.96	37.66	5378
1731367800	37.8935	0.06	0.17	37.99	37.99	37.8935	108

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers Msci US Climate Action Equity ETF (USCA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers Msci US Climate Action Equity ETF (USCA) Historical

Xtrackers Msci US Climate Action Equity ETF (USCA)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free