Xtrackers US Green Infrastructure Select Equity ETF (UPGR)
NASDAQ: UPGR · Real-Time Price · USD
25.14
-0.18 (-0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
UPGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.32 | 25.32 | 25.14 | 25.14 | 25.14 | -0.71% | 557 |
| Dec 4, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 2.85% | 508 |
| Dec 3, 2025 | 24.59 | 24.61 | 24.59 | 24.61 | 24.61 | 1.63% | 1,226 |
| Dec 2, 2025 | 24.24 | 24.24 | 24.22 | 24.22 | 24.22 | 0.46% | 316 |
| Dec 1, 2025 | 24.35 | 24.37 | 24.11 | 24.11 | 24.11 | -2.17% | 2,479 |
| Nov 28, 2025 | 24.49 | 24.64 | 24.49 | 24.64 | 24.64 | 1.42% | 115 |
| Nov 26, 2025 | 24.04 | 24.30 | 24.04 | 24.30 | 24.30 | 1.65% | 2,164 |
| Nov 25, 2025 | 23.59 | 23.90 | 23.51 | 23.90 | 23.90 | 2.05% | 1,429 |
| Nov 24, 2025 | 23.37 | 23.42 | 23.37 | 23.42 | 23.42 | 0.97% | 225 |
| Nov 21, 2025 | 22.44 | 23.20 | 22.36 | 23.20 | 23.20 | 1.81% | 9,694 |
| Nov 20, 2025 | 24.03 | 24.03 | 22.79 | 22.79 | 22.79 | -2.52% | 5,639 |
| Nov 19, 2025 | 23.62 | 23.62 | 23.18 | 23.38 | 23.38 | -0.68% | 9,100 |
| Nov 18, 2025 | 23.33 | 23.77 | 23.33 | 23.54 | 23.54 | 0.62% | 7,290 |
| Nov 17, 2025 | 23.85 | 23.85 | 23.39 | 23.39 | 23.39 | -2.07% | 354 |
| Nov 14, 2025 | 23.91 | 23.94 | 23.89 | 23.89 | 23.89 | 0.05% | 7,901 |
| Nov 13, 2025 | 23.98 | 23.98 | 23.83 | 23.87 | 23.87 | -4.68% | 1,115 |
| Nov 12, 2025 | 25.61 | 25.61 | 25.04 | 25.04 | 25.04 | -1.66% | 718 |
| Nov 11, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.83% | 33 |
| Nov 10, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.16% | 270 |
| Nov 7, 2025 | 25.02 | 25.38 | 25.02 | 25.38 | 25.38 | 0.89% | 1,134 |
| Nov 6, 2025 | 25.67 | 25.67 | 25.16 | 25.16 | 25.16 | -2.75% | 6,329 |
| Nov 5, 2025 | 25.03 | 26.09 | 25.03 | 25.87 | 25.87 | 5.05% | 13,490 |
| Nov 4, 2025 | 25.17 | 25.29 | 24.63 | 24.63 | 24.63 | -4.52% | 4,535 |
| Nov 3, 2025 | 26.10 | 26.26 | 25.80 | 25.80 | 25.79 | -1.04% | 6,444 |
| Oct 31, 2025 | 25.63 | 26.07 | 25.63 | 26.07 | 26.07 | 3.44% | 1,374 |
| Oct 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.20% | 405 |
| Oct 29, 2025 | 25.89 | 26.31 | 25.74 | 25.77 | 25.77 | 1.45% | 832 |
| Oct 28, 2025 | 25.75 | 25.75 | 25.32 | 25.40 | 25.40 | -1.27% | 308 |
| Oct 27, 2025 | 26.16 | 26.16 | 25.67 | 25.73 | 25.73 | -0.80% | 623 |
| Oct 24, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 3.58% | 52 |
| Oct 23, 2025 | 24.68 | 25.09 | 24.68 | 25.04 | 25.04 | 1.68% | 535 |
| Oct 22, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -3.86% | 129 |
| Oct 21, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.45% | 165 |
| Oct 20, 2025 | 26.03 | 26.03 | 25.99 | 25.99 | 25.99 | 1.51% | 313 |
| Oct 17, 2025 | 25.82 | 25.82 | 25.60 | 25.60 | 25.60 | -1.86% | 207 |
| Oct 16, 2025 | 27.49 | 27.51 | 26.02 | 26.09 | 26.09 | -4.37% | 1,844 |
| Oct 15, 2025 | 27.42 | 27.42 | 26.81 | 27.28 | 27.28 | 2.55% | 1,177 |
| Oct 14, 2025 | 25.47 | 26.60 | 25.47 | 26.60 | 26.60 | 2.57% | 138 |
| Oct 13, 2025 | 25.82 | 25.95 | 25.82 | 25.93 | 25.93 | 7.82% | 1,999 |
| Oct 10, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -3.80% | 75 |
| Oct 9, 2025 | 25.22 | 25.22 | 25.00 | 25.00 | 25.00 | -0.81% | 106 |
| Oct 8, 2025 | 25.11 | 25.21 | 25.06 | 25.21 | 25.21 | 1.47% | 475 |
| Oct 7, 2025 | 25.47 | 25.47 | 24.82 | 24.84 | 24.84 | -2.02% | 3,192 |
| Oct 6, 2025 | 25.43 | 25.56 | 25.35 | 25.35 | 25.35 | 1.57% | 2,874 |
| Oct 3, 2025 | 24.98 | 25.00 | 24.79 | 24.96 | 24.96 | 2.79% | 7,416 |
| Oct 2, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.14% | 32 |
| Oct 1, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.58% | 10 |
| Sep 30, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.58% | 8 |
| Sep 29, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.54% | 10 |
| Sep 26, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.89% | 14 |
| Sep 25, 2025 | 22.72 | 22.73 | 22.72 | 22.73 | 22.73 | -1.25% | 134 |
| Sep 24, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.10% | 22 |
| Sep 23, 2025 | 23.52 | 23.52 | 23.02 | 23.04 | 23.04 | -1.73% | 917 |
| Sep 22, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 2.62% | 6 |
| Sep 19, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.90% | 16 |
| Sep 18, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 2.74% | 7 |
| Sep 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.24% | 16 |
| Sep 16, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.67% | 7 |
| Sep 15, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.21% | 7 |
| Sep 12, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.58% | 7 |
| Sep 11, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 2.31% | 4 |
| Sep 10, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.07% | 6 |
| Sep 9, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.30% | 18 |
| Sep 8, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.56% | 42 |
| Sep 5, 2025 | 20.64 | 20.93 | 20.63 | 20.93 | 20.93 | 1.24% | 702 |
| Sep 4, 2025 | 20.49 | 20.67 | 20.49 | 20.67 | 20.67 | 0.87% | 115 |
| Sep 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.49 | -0.40% | 6 |
| Sep 2, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -1.35% | 42 |
| Aug 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.32% | 8 |
| Aug 28, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.84% | 18 |
| Aug 27, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.20% | 105 |
| Aug 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.22% | 58 |
| Aug 25, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.23% | 39 |
| Aug 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.47% | 19 |
| Aug 21, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.24% | 6 |
| Aug 20, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.71% | 16 |
| Aug 19, 2025 | 20.37 | 20.37 | 20.30 | 20.30 | 20.30 | -1.05% | 208 |
| Aug 18, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.92% | 10 |
| Aug 15, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.38% | 13 |
| Aug 14, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.78% | 13 |
| Aug 13, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 2.29% | 39 |
| Aug 12, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 2.01% | 8 |
| Aug 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.63% | 13 |
| Aug 8, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.30% | 95 |
| Aug 7, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.56% | 281 |
| Aug 6, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -1.16% | 1,178 |
| Aug 5, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.26% | 12 |
| Aug 4, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.95% | 6 |
| Aug 1, 2025 | 18.99 | 18.99 | 18.89 | 18.89 | 18.89 | -2.55% | 344 |
| Jul 31, 2025 | 19.73 | 19.73 | 19.39 | 19.39 | 19.39 | -1.12% | 104 |
| Jul 30, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.71% | 8 |
| Jul 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -2.65% | 41 |
| Jul 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.21% | 12 |
| Jul 25, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.52% | 24 |
| Jul 24, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -1.08% | 55 |
| Jul 23, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.33% | 7 |
| Jul 22, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 2.31% | 22 |
| Jul 21, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.85% | 39 |
| Jul 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.78% | 55 |
| Jul 17, 2025 | 20.09 | 20.14 | 20.08 | 20.14 | 20.14 | 2.97% | 472 |