Xtrackers MSCI USA Climate Action Equity ETF (USCA)

Last Price41.83

Change-0.30 (-0.70%)

NYSE · Last Trade: Jan 1st, 7:11 AM EST

Historical Prices For Xtrackers MSCI USA Climate Action Equity ETF (USCA)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	41.83	41.83	41.83	41.83	42	41.83
12/30/2025	42.12	42.13	42.12	42.13	1,364	42.13
12/29/2025	42.20	42.26	42.13	42.15	44,055	42.15
12/26/2025	42.34	42.34	42.34	42.34	100	42.34
12/24/2025	42.35	42.35	42.35	42.35	100	42.35
12/23/2025	42.23	42.23	42.23	42.23	87	42.23
12/22/2025	42.07	42.07	42.07	42.07	36	42.07
12/19/2025	41.74	41.74	41.74	41.74	100	41.74
12/18/2025	41.58	41.58	41.58	41.58	867	41.43
12/17/2025	41.35	41.35	41.25	41.25	165	41.10
12/16/2025	41.77	41.77	41.77	41.77	62	41.62
12/15/2025	41.81	41.81	41.81	41.81	320	41.66
12/12/2025	42.07	42.07	41.89	41.89	469	41.74
12/11/2025	42.36	42.38	42.36	42.37	6,184	42.22
12/10/2025	42.16	42.30	42.16	42.30	248	42.15
12/09/2025	41.99	41.99	41.99	41.99	212	41.84
12/08/2025	42.08	42.09	41.99	41.99	2,517	41.84
12/05/2025	42.20	42.20	42.20	42.20	100	42.05
12/04/2025	42.07	42.07	42.05	42.05	144	41.91
12/03/2025	42.00	42.00	42.00	42.00	32	41.85
12/02/2025	41.78	41.81	41.73	41.73	3,693	41.59
12/01/2025	41.68	41.68	41.68	41.68	28	41.54
11/28/2025	41.87	41.99	41.87	41.99	333,540	41.85
11/26/2025	41.65	41.80	41.65	41.80	144,837	41.65
11/25/2025	40.96	41.49	40.76	41.47	8,369	41.32
11/24/2025	40.81	41.06	40.78	41.06	3,826	40.92
11/21/2025	40.49	40.49	40.49	40.49	100	40.35
11/20/2025	40.78	40.78	40.13	40.13	957	39.99
11/19/2025	40.75	40.76	40.75	40.76	685	40.62
11/18/2025	40.67	40.91	40.39	40.64	60,720	40.50
11/17/2025	40.88	41.00	40.88	41.00	243	40.86
11/14/2025	41.05	41.34	41.05	41.34	2,261	41.20
11/13/2025	41.54	41.54	41.33	41.42	5,292	41.27
11/12/2025	42.12	42.21	42.08	42.15	23,169	42.00
11/11/2025	42.12	42.12	42.12	42.12	541	41.97
11/10/2025	42.01	42.01	42.01	42.01	52	41.87
11/07/2025	41.30	41.30	41.30	41.30	129	41.15
11/06/2025	41.47	41.48	41.32	41.32	4,608	41.18
11/05/2025	41.60	42.01	41.60	41.84	12,968	41.69
11/04/2025	41.78	41.78	41.66	41.69	5,974	41.55
11/03/2025	42.25	42.28	42.25	42.28	245,005	42.13
10/31/2025	42.23	42.23	42.23	42.23	100	42.09
10/30/2025	42.30	42.30	41.94	41.94	2,751	41.79
10/29/2025	42.37	42.37	42.37	42.37	67	42.22
10/28/2025	42.51	42.51	42.49	42.49	148	42.34
10/27/2025	42.31	42.42	42.31	42.42	346	42.27
10/24/2025	41.83	41.87	41.83	41.87	635	41.73
10/23/2025	42.51	42.51	41.49	41.54	2,042	41.40
10/22/2025	41.24	41.38	41.24	41.34	587	41.19
10/21/2025	41.50	41.66	41.44	41.62	5,607	41.47
10/20/2025	41.34	41.56	41.34	41.56	2,173	41.41
10/17/2025	41.10	41.16	41.10	41.16	1,273	41.01
10/16/2025	40.95	40.95	40.95	40.95	20	40.81
10/15/2025	41.19	41.19	41.19	41.19	54	41.04
10/14/2025	41.05	41.05	41.05	41.05	35	40.91
10/13/2025	40.96	41.11	40.96	41.11	244,278	40.96
10/10/2025	40.55	40.55	40.55	40.55	467	40.41
10/09/2025	41.58	41.58	41.58	41.58	151	41.43
10/08/2025	41.62	41.62	41.62	41.62	189	41.47
10/07/2025	41.56	41.56	41.32	41.36	601	41.22
10/06/2025	41.41	41.56	41.41	41.56	488	41.41
10/03/2025	41.27	41.27	41.27	41.27	386	41.12
10/02/2025	41.46	41.46	41.27	41.29	123,074	41.14
10/01/2025	41.23	41.33	41.23	41.33	113	41.18