Xtrackers Msci US Climate Action Equity ETF Historical Data - USCA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3551	0.950481798715	37.36	37.68	37	202	37.2839698	SP
4	0.9851	2.6820038116	36.73	37.99	35.9556	11486	36.24575893	SP
12	2.6051	7.41982341213	35.11	37.99	33.8838	89584	35.81689093	SP
26	4.4951	13.5313064419	33.22	37.99	32.3743	77016	34.82864265	SP
52	9.3151	32.7996478873	28.4	37.99	28.24	59971	33.47308395	SP
156	12.8126	51.4510591306	24.9025	37.99	24.582	39930	32.87468413	SP
260	12.8126	51.4510591306	24.9025	37.99	24.582	39930	32.87468413	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732318200	37.7151	0.14	0.37	37.54	37.7151	37.54	161
1732231800	37.5774	0.21	0.57	37.44	37.5774	37.44	230
1732145400	37.3628	0	0.01	37.36	37.3628	37.36	54
1732059000	37.3596	0.16	0.44	36.97	37.3596	36.97	114
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	37.85	37.85	37.5552	607
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
1731108600	37.8294	0.16	0.41	37.76	37.84	37.76	524
1731022200	37.6736	0.28	0.76	37.59	37.6736	37.59	63
1730935800	37.3892	0.99	2.71	37.17	37.3892	37.14	444
1730849400	36.4035	0.44	1.22	36.02	36.4035	36.02	17
1730763000	35.9661	-0.13	-0.37	36.12	36.12	35.9661	191380
1730500200	36.0993	0.14	0.40	36.15	36.15	36.0993	38
1730413800	35.9556	-0.6	-1.65	36.3	36.3	35.9556	43
1730327400	36.5595	-0.13	-0.36	36.72	36.72	36.5595	927
1730241000	36.69	0.1	0.28	36.58	36.69	36.58	1407
1730154600	36.5889	0.14	0.37	36.68	36.68	36.5889	999
1729895400	36.4528	0	0.01	36.73	36.73	36.4528	1340
1729809000	36.45	0.11	0.30	36.51	36.51	36.44	438
1729722600	36.3395	-0.4	-1.10	36.61	36.61	36.18	9181
1729636200	36.7422	0.04	0.12	36.59	36.7422	36.59	621
1729549800	36.6975	-0.11	-0.29	36.78	36.8	36.55	17584
1729290600	36.8026	0.14	0.37	36.78	36.83	36.7	3215
1729204200	36.6664	0.01	0.04	36.89	36.89	36.6664	73
1729117800	36.6518	0.17	0.47	36.6518	36.6518	36.6518	0
1729031400	36.4821	-0.29	-0.80	36.58	36.6	36.4821	323
1728945000	36.7767	0.26	0.72	36.65	36.7767	36.65	161
1728685800	36.5139	0.21	0.58	36.31	36.5139	36.31	12
1728599400	36.3036	-0.05	-0.15	36.28	36.3036	36.26	2568
1728513000	36.3566	0.24	0.66	36.14	36.3566	36.12	331
1728426600	36.12	0.41	1.15	35.82	36.12	35.82	1300
1728340200	35.71	-0.36	-1.00	36.01	36.01	35.71	590
1728081000	36.07	0.44	1.23	35.96	36.07	35.74	11436
1727994600	35.63	-0.17	-0.46	35.66	35.79	35.63	581557
1727908200	35.7951	0.02	0.06	35.71	35.8372	35.71	3129709
1727821800	35.7753	-0.3	-0.82	35.87	35.87	35.76	2143
1727735400	36.0706	0.13	0.36	35.85	36.0706	35.85	831795
1727476200	35.9421	-0.03	-0.09	36.06	36.06	35.94	97
1727389800	35.9731	0.13	0.36	36.13	36.13	35.96	44
1727303400	35.8455	-0.08	-0.22	35.95	35.95	35.8455	182
1727217000	35.9246	0.09	0.24	35.9246	35.9246	35.9246	36
1727130600	35.8374	0.13	0.36	35.83	35.8374	35.83	499
1726871400	35.71	-0.17	-0.47	35.72	35.72	35.61	170357
1726785000	35.8782	0.57	1.61	35.8782	35.8782	35.8782	16
1726698600	35.3098	-0.08	-0.21	35.45	35.45	35.3098	42
1726612200	35.385	-0.02	-0.07	35.32	35.385	35.32	17
1726525800	35.4085	0.09	0.26	35.29	35.4085	35.29	166
1726266600	35.3161	0.19	0.55	35.23	35.33	35.23	286
1726180200	35.1225	0.27	0.77	34.91	35.1225	34.91	14
1726093800	34.8545	0.35	1.03	34.28	34.8545	34.28	30
1726007400	34.5	0.22	0.65	34.47	34.5	34.23	1142
1725921000	34.2755	0.39	1.16	34.22	34.2755	34.22	443
1725661800	33.8838	-0.58	-1.70	34.49	34.49	33.8838	452
1725575400	34.4684	-0.13	-0.38	34.64	34.64	34.4684	14
1725489000	34.599	-0	-0.01	34.49	34.67	34.49	197
1725402600	34.6039	-0.73	-2.08	35.14	35.14	34.6039	2752
1725057000	35.3383	0.38	1.08	35.11	35.3383	35.11	286107
1724970600	34.9591	-0.03	-0.08	35.24	35.24	34.9591	221
1724884200	34.986	-0.19	-0.55	35.02	35.02	34.82	117
1724797800	35.1806	0.06	0.17	35.05	35.21	35.05	610
1724711400	35.1199	-0.13	-0.37	35.3	35.3	35.09	554

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Xtrackers Msci US Climate Action Equity ETF (USCA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Small Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

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)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History