Xtrackers MSCI USA ESG Leaders Equity ETF (USSG) Historical Stock Data
55.56 ↑0.04 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USSG is down -0.07% a day on average. There have been 15 days where Xtrackers MSCI USA ESG Leaders Equity ETF closed green and 15 days where USSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 55.38 | 55.56 | ↑$0.18 (0.33%) | 55.38 | 55.57 | 6.99K |
| 2024-12-24 | 55.21 | 55.52 | ↑$0.31 (0.56%) | 55.21 | 55.52 | 11.97K |
| 2024-12-23 | 54.66 | 55.06 | ↑$0.40 (0.73%) | 54.37 | 55.06 | 32.19K |
| 2024-12-20 | 53.80 | 54.49 | ↑$0.69 (1.28%) | 53.80 | 55.06 | 31.18K |
| 2024-12-19 | 54.82 | 54.22 | ↓$0.60 (-1.09%) | 54.21 | 54.82 | 27.90K |
| 2024-12-18 | 56.01 | 54.26 | ↓$1.75 (-3.12%) | 54.23 | 56.19 | 32.75K |
| 2024-12-17 | 55.89 | 55.93 | ↑$0.04 (0.07%) | 55.80 | 56.03 | 66.62K |
| 2024-12-16 | 56.04 | 56.13 | ↑$0.09 (0.16%) | 56.04 | 56.20 | 22.41K |
| 2024-12-13 | 56.33 | 55.98 | ↓$0.35 (-0.62%) | 55.86 | 56.33 | 14.24K |
| 2024-12-12 | 56.53 | 56.22 | ↓$0.31 (-0.55%) | 56.22 | 56.53 | 61.56K |
| 2024-12-11 | 56.28 | 56.65 | ↑$0.37 (0.66%) | 56.28 | 56.65 | 12.07K |
| 2024-12-10 | 56.19 | 56.03 | ↓$0.16 (-0.28%) | 55.92 | 56.30 | 61.09K |
| 2024-12-09 | 56.45 | 56.11 | ↓$0.34 (-0.60%) | 56.00 | 56.45 | 19.04K |
| 2024-12-06 | 56.63 | 56.53 | ↓$0.10 (-0.18%) | 56.42 | 56.71 | 20.66K |
| 2024-12-05 | 56.51 | 56.42 | ↓$0.09 (-0.16%) | 56.42 | 56.62 | 56.60K |
| 2024-12-04 | 56.18 | 56.53 | ↑$0.35 (0.62%) | 56.18 | 56.58 | 19.18K |
| 2024-12-03 | 56.05 | 56.01 | ↓$0.04 (-0.07%) | 55.85 | 56.05 | 11.50K |
| 2024-12-02 | 55.98 | 56.16 | ↑$0.18 (0.32%) | 55.95 | 56.16 | 9.83K |
| 2024-11-29 | 55.70 | 55.96 | ↑$0.26 (0.47%) | 55.70 | 56.01 | 20.48K |
| 2024-11-27 | 55.70 | 55.49 | ↓$0.21 (-0.38%) | 55.41 | 55.76 | 26.35K |
| 2024-11-26 | 55.67 | 55.79 | ↑$0.12 (0.22%) | 55.63 | 55.86 | 15.09K |
| 2024-11-25 | 55.81 | 55.52 | ↓$0.29 (-0.52%) | 55.42 | 55.88 | 21.86K |
| 2024-11-22 | 55.34 | 55.44 | ↑$0.10 (0.18%) | 55.32 | 55.53 | 25.29K |
| 2024-11-21 | 55.39 | 55.34 | ↓$0.05 (-0.10%) | 54.86 | 55.51 | 88.97K |
| 2024-11-20 | 54.84 | 55.05 | ↑$0.21 (0.38%) | 54.62 | 55.14 | 14K |
| 2024-11-19 | 54.54 | 55.20 | ↑$0.66 (1.21%) | 54.54 | 55.20 | 21.93K |
| 2024-11-18 | 54.63 | 54.90 | ↑$0.27 (0.49%) | 54.63 | 54.90 | 29.29K |
| 2024-11-15 | 55.05 | 54.59 | ↓$0.46 (-0.84%) | 54.46 | 55.05 | 0.93M |
| 2024-11-14 | 55.83 | 55.41 | ↓$0.42 (-0.76%) | 55.32 | 55.83 | 27.27K |
| 2024-11-13 | 55.97 | 55.75 | ↓$0.22 (-0.39%) | 55.75 | 56.00 | 22.80K |
Create an account or log in to view more rows.
$USSG Not another do nothing day
$USSG hold and buy… go green go!!!
$USSG Good night bears!
$USSG bears haha
$USSG looking ready to breakout soon.
$USSG Overpower the algos!
$USSG Hedgies
we aren't going anywhere!
$USSG good times
$USSG To the moon!!
$USSG Slapping that ask today