Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF (ACSG) Historical Stock Data
28.30 ↑0.00 (0.00%)
As of August 17, 2021, 3:17pm EST.
Historical Data
In the past 30 trading days, ACSG is down -0.01% a day on average. There have been 14 days where Xtrackers MSCI ACWI ex USA ESG Leaders Equity ETF closed green and 16 days where ACSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 28.23 | 28.30 | ↑$0.07 (0.25%) | 28.19 | 28.49 | 12.39K |
| 2024-03-01 | 27.76 | 27.94 | ↑$0.18 (0.65%) | 27.73 | 27.94 | 39.77K |
| 2024-02-23 | 27.89 | 27.86 | ↓$0.03 (-0.11%) | 27.75 | 27.91 | 2.33M |
| 2024-02-16 | 27.78 | 27.75 | ↓$0.03 (-0.11%) | 27.75 | 27.85 | 2.56K |
| 2024-02-09 | 27.39 | 27.35 | ↓$0.04 (-0.15%) | 27.18 | 27.42 | 8.51K |
| 2024-02-02 | 26.80 | 26.70 | ↓$0.10 (-0.37%) | 26.56 | 26.80 | 2.62K |
| 2024-01-19 | 26.46 | 26.74 | ↑$0.28 (1.06%) | 26.43 | 26.74 | 6.21K |
| 2024-01-12 | 27.05 | 27.05 | ↑$0.00 (0.00%) | 27.04 | 27.21 | 380.96K |
| 2024-01-05 | 27.13 | 27.01 | ↓$0.11 (-0.42%) | 26.96 | 27.13 | 7.20K |
| 2023-12-22 | 27.06 | 27.04 | ↓$0.02 (-0.07%) | 27.04 | 27.06 | 1.69K |
| 2023-12-15 | 27.32 | 27.15 | ↓$0.17 (-0.62%) | 27.15 | 27.36 | 4.73K |
| 2023-12-08 | 26.78 | 26.81 | ↑$0.04 (0.15%) | 26.73 | 26.82 | 1.41K |
| 2023-12-01 | 27.20 | 27.20 | ↓$0.00 (0.00%) | 27.20 | 27.20 | 3.29K |
| 2023-11-24 | 27.09 | 27.21 | ↑$0.12 (0.44%) | 27.09 | 27.21 | 1.66K |
| 2023-11-17 | 26.97 | 27.02 | ↑$0.05 (0.19%) | 26.96 | 27.05 | 9.21K |
| 2023-11-10 | 26.30 | 26.27 | ↓$0.03 (-0.12%) | 26.20 | 26.31 | 3.51K |
| 2023-11-03 | 26.15 | 26.25 | ↑$0.10 (0.38%) | 26.15 | 26.25 | 2.70K |
| 2023-10-27 | 25.09 | 24.97 | ↓$0.12 (-0.48%) | 24.97 | 25.09 | 2.49K |
| 2023-10-20 | 25.29 | 25.15 | ↓$0.14 (-0.54%) | 25.15 | 25.29 | 631 |
| 2023-10-13 | 26.13 | 25.91 | ↓$0.22 (-0.84%) | 25.89 | 26.13 | 3.19K |
| 2023-10-06 | 26.03 | 25.94 | ↓$0.09 (-0.34%) | 25.94 | 26.03 | 452 |
| 2023-09-29 | 25.99 | 25.89 | ↓$0.10 (-0.38%) | 25.89 | 25.99 | 504 |
| 2023-09-15 | 26.85 | 26.82 | ↓$0.03 (-0.12%) | 26.82 | 26.89 | 493 |
| 2023-09-08 | 26.49 | 26.49 | ↑$0.00 (0.00%) | 26.49 | 26.49 | 385 |
| 2023-09-01 | 27.05 | 27.15 | ↑$0.10 (0.36%) | 27.05 | 27.15 | 1.48K |
| 2023-08-25 | 26.50 | 26.66 | ↑$0.16 (0.60%) | 26.50 | 26.66 | 569 |
| 2023-08-18 | 26.32 | 26.32 | ↑$0.00 (0.00%) | 26.32 | 26.32 | 10 |
| 2023-08-11 | 26.85 | 26.96 | ↑$0.12 (0.44%) | 26.85 | 27.16 | 12.53K |
| 2023-08-04 | 27.72 | 27.58 | ↓$0.13 (-0.47%) | 27.58 | 27.72 | 474 |
| 2023-07-28 | 28.44 | 28.49 | ↑$0.05 (0.19%) | 28.44 | 28.76 | 5.63K |
Create an account or log in to view more rows.
$ACSG wow you bulls are losers
$ACSG Mindset is key
$ACSG lock and load
$ACSG LOL
$ACSG Stair stepping nicely
$ACSG buy the fear
$ACSG Love this stock.
Light taps
$ACSG Spike it!
$ACSG good support.....
$ACSG Buy it up so it crashes harder in the next two trading days