Xtrackers MSCI USA Esg Leaders Equity ETF (USSG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.31 | -2.40986019132 | 54.36 | 54.36 | 52.73 | 452734 | 54.00543171 | SP |
| 4 | 0.04 | 0.0754574608564 | 53.01 | 54.56 | 52.6 | 123895 | 53.98865037 | SP |
| 12 | 3.56 | 7.19337239846 | 49.49 | 54.56 | 49.18 | 87068 | 52.97651771 | SP |
| 26 | 4.94 | 10.2681355228 | 48.11 | 54.56 | 47.2 | 59384 | 52.01546825 | SP |
| 52 | 12.65 | 31.3118811881 | 40.4 | 54.56 | 40.21 | 55388 | 48.55348794 | SP |
| 156 | 9.05 | 20.5681818182 | 44 | 54.56 | 31.56 | 150666 | 39.70131823 | SP |
| 260 | 25.18 | 90.3480444923 | 27.87 | 54.56 | 20.115 | 138732 | 36.47611109 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 53.019 | 0.24 | 0.45 | 53.01 | 53.3158 | 52.95 | 11245 |
| 1730413800 | 52.78 | -1.09 | -2.02 | 53.51 | 53.51 | 52.73 | 10402 |
| 1730327400 | 53.87 | -0.12 | -0.22 | 54 | 54.255 | 53.87 | 28075 |
| 1730241000 | 53.99 | -0.04 | -0.07 | 53.96 | 54.2 | 53.78 | 674225 |
| 1730154600 | 54.03 | 0.12 | 0.23 | 54.36 | 54.36 | 54.01 | 1540341 |
| 1729895400 | 53.9086 | 0.02 | 0.03 | 54.12 | 54.379 | 53.9086 | 11544 |
| 1729809000 | 53.89 | 0.16 | 0.30 | 53.96 | 53.97 | 53.67 | 27190 |
| 1729722600 | 53.73 | -0.4 | -0.74 | 53.96 | 53.96 | 53.48 | 12848 |
| 1729636200 | 54.13 | -0.02 | -0.04 | 53.89 | 54.1657 | 53.89 | 9780 |
| 1729549800 | 54.15 | -0.14 | -0.26 | 54.13 | 54.22 | 53.84 | 16320 |
| 1729290600 | 54.29 | 0.15 | 0.28 | 54.2 | 54.29 | 54.09 | 5738 |
| 1729204200 | 54.14 | 0.01 | 0.02 | 54.56 | 54.56 | 54.08 | 14136 |
| 1729117800 | 54.13 | 0.35 | 0.65 | 53.9 | 54.13 | 53.76 | 8333 |
| 1729031400 | 53.78 | -0.48 | -0.88 | 54.32 | 54.32 | 53.69 | 6862 |
| 1728945000 | 54.26 | 0.52 | 0.97 | 53.93 | 54.33 | 53.93 | 27276 |
| 1728685800 | 53.74 | 0.28 | 0.52 | 53.41 | 53.75 | 53.41 | 20220 |
| 1728599400 | 53.4627 | -0.04 | -0.08 | 53.33 | 53.53 | 53.29 | 9941 |
| 1728513000 | 53.505 | 0.18 | 0.34 | 53.39 | 53.55 | 53.3444 | 8687 |
| 1728426600 | 53.3239 | 0.58 | 1.11 | 52.92 | 53.3384 | 52.91 | 27060 |
| 1728340200 | 52.74 | -0.33 | -0.62 | 53.01 | 53.02 | 52.6 | 13854 |
| 1728081000 | 53.07 | 0.36 | 0.68 | 53.05 | 53.07 | 52.65 | 21739 |
| 1727994600 | 52.71 | 0.03 | 0.06 | 52.63 | 52.87 | 52.47 | 559584 |
| 1727908200 | 52.6763 | -0.06 | -0.12 | 52.54 | 52.73 | 52.5 | 12097 |
| 1727821800 | 52.74 | -0.53 | -1.00 | 53.3 | 53.3 | 52.4778 | 5190 |
| 1727735400 | 53.2748 | 0.14 | 0.27 | 52.9 | 53.2748 | 52.88 | 12954 |
| 1727476200 | 53.13 | -0.07 | -0.13 | 53.37 | 53.38 | 53.09 | 789319 |
| 1727389800 | 53.2 | 0.22 | 0.42 | 53.47 | 53.47 | 53.02 | 72910 |
| 1727303400 | 52.98 | 0 | 0.00 | 53.05 | 53.16 | 52.93 | 8131 |
| 1727217000 | 52.9784 | 0.12 | 0.22 | 52.91 | 53.015 | 52.67 | 16972 |
| 1727130600 | 52.86 | 0.19 | 0.36 | 52.84 | 52.86 | 52.7 | 14502 |
| 1726871400 | 52.67 | -0.41 | -0.77 | 52.85 | 52.85 | 52.445 | 19209 |
| 1726785000 | 53.08 | 0.94 | 1.80 | 53.07 | 53.1798 | 52.9475 | 12748 |
| 1726698600 | 52.14 | -0.24 | -0.46 | 52.5 | 52.6301 | 52.14 | 7951 |
| 1726612200 | 52.38 | -0.06 | -0.11 | 52.73 | 52.77 | 52.26 | 58908 |
| 1726525800 | 52.44 | 0.19 | 0.36 | 52.28 | 52.45 | 52.18 | 16390 |
| 1726266600 | 52.25 | 0.33 | 0.64 | 52.01 | 52.31 | 52.01 | 18822 |
| 1726180200 | 51.92 | 0.41 | 0.80 | 51.55 | 51.9399 | 51.35 | 6819 |
| 1726093800 | 51.51 | 0.8 | 1.58 | 50.83 | 51.51 | 49.99 | 35877 |
| 1726007400 | 50.71 | 0.35 | 0.69 | 50.64 | 50.79 | 50.36 | 14223 |
| 1725921000 | 50.36 | 0.54 | 1.08 | 50.3 | 50.45 | 50.105 | 14156 |
| 1725661800 | 49.82 | -0.91 | -1.79 | 50.77 | 50.93 | 49.77 | 189252 |
| 1725575400 | 50.73 | -0.05 | -0.10 | 50.85 | 51.06 | 50.48 | 20598 |
| 1725489000 | 50.78 | -0.28 | -0.55 | 50.74 | 51.25 | 50.705 | 34197 |
| 1725402600 | 51.06 | -1.08 | -2.07 | 51.92 | 51.96 | 50.86 | 17580 |
| 1725057000 | 52.14 | 0.48 | 0.93 | 51.98 | 52.21 | 51.62 | 27665 |
| 1724970600 | 51.66 | -0.32 | -0.62 | 52.02 | 52.235 | 51.63 | 32977 |
| 1724884200 | 51.98 | -0.29 | -0.55 | 52.26 | 52.26 | 51.6 | 34267 |
| 1724797800 | 52.27 | 0.12 | 0.23 | 51.99 | 52.34 | 51.99 | 15987 |
| 1724711400 | 52.1504 | -0.26 | -0.50 | 52.5 | 52.545 | 52.08 | 77013 |
| 1724452200 | 52.41 | 0.78 | 1.51 | 52.01 | 52.41 | 51.93 | 28976 |
| 1724365800 | 51.6292 | -0.67 | -1.28 | 52.52 | 52.52 | 51.62 | 18982 |
| 1724279400 | 52.3 | 0.23 | 0.44 | 52.18 | 52.38 | 52.04 | 17470 |
| 1724193000 | 52.07 | -0.04 | -0.08 | 52.1 | 52.2199 | 52.02 | 13285 |
| 1724106600 | 52.1102 | 0.63 | 1.22 | 51.52 | 52.1102 | 51.52 | 45423 |
| 1723847400 | 51.4797 | 0.13 | 0.25 | 51.18 | 51.54 | 51.18 | 13845 |
| 1723761000 | 51.35 | 0.81 | 1.60 | 51.01 | 51.35 | 51 | 22538 |
| 1723674600 | 50.54 | 0.18 | 0.36 | 50.47 | 50.54 | 50.15 | 26787 |
| 1723588200 | 50.36 | 0.99 | 2.01 | 49.74 | 50.36 | 49.74 | 31479 |
| 1723501800 | 49.37 | -0.01 | -0.02 | 49.49 | 49.63 | 49.18 | 308224 |
| 1723242600 | 49.38 | 0.18 | 0.37 | 49.16 | 49.4449 | 49.07 | 8551 |
| 1723156200 | 49.2 | 1.29 | 2.69 | 48.56 | 49.2451 | 48.56 | 38373 |
| 1723069800 | 47.91 | -0.62 | -1.28 | 49.15 | 49.25 | 47.9 | 15736 |
| 1722983400 | 48.53 | 0.59 | 1.23 | 48.37 | 49.22 | 48.25 | 49354 |
| 1722897000 | 47.94 | -1.49 | -3.01 | 47.33 | 48.58 | 47.2 | 49565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
