Xtrackers MSCI USA Climate Action Equity ETF (USCA)

NYSEARCA: USCA · Real-Time Price · USD

42.43

-0.23 (-0.55%)

At close: Apr 28, 2026, 4:00 PM EDT

42.43

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.47	42.47	42.43	42.43	42.43	-0.55%	163
Apr 27, 2026	42.60	42.66	42.60	42.66	42.66	0.02%	122
Apr 24, 2026	42.41	42.65	42.41	42.65	42.65	0.80%	582
Apr 23, 2026	42.39	42.54	42.06	42.31	42.31	-0.71%	143,339
Apr 22, 2026	42.58	42.62	42.55	42.62	42.62	0.91%	349
Apr 21, 2026	42.44	42.59	42.23	42.23	42.23	-0.32%	143,498
Apr 20, 2026	42.34	42.37	42.34	42.37	42.37	-0.32%	274
Apr 17, 2026	42.51	42.51	42.50	42.50	42.50	1.11%	189
Apr 16, 2026	42.04	42.04	42.04	42.04	42.04	0.44%	32
Apr 15, 2026	41.79	41.85	41.79	41.85	41.85	1.09%	210
Apr 14, 2026	41.42	41.42	41.40	41.40	41.40	1.18%	7,566
Apr 13, 2026	40.55	40.92	40.53	40.92	40.92	1.25%	521
Apr 10, 2026	40.64	40.64	40.37	40.41	40.41	-0.23%	3,880
Apr 9, 2026	40.51	40.51	40.51	40.51	40.51	0.43%	4,721,098
Apr 8, 2026	40.38	40.40	40.33	40.33	40.33	2.26%	5,220
Apr 7, 2026	39.25	39.44	39.25	39.44	39.44	0.22%	315
Apr 6, 2026	39.31	39.36	39.31	39.36	39.36	0.21%	602
Apr 2, 2026	39.27	39.27	39.27	39.27	39.27	-0.02%	189
Apr 1, 2026	39.42	39.42	39.27	39.28	39.28	0.65%	2,578
Mar 31, 2026	38.46	39.03	38.46	39.03	39.03	2.68%	613
Mar 30, 2026	38.26	38.30	37.88	38.01	38.01	0.06%	156,561
Mar 27, 2026	38.20	38.20	37.98	37.98	37.98	-1.90%	510
Mar 26, 2026	39.24	39.24	38.72	38.72	38.72	-1.57%	29,612
Mar 25, 2026	39.44	39.44	39.34	39.34	39.34	0.64%	212
Mar 24, 2026	39.07	39.09	39.03	39.09	39.09	-0.77%	524
Mar 23, 2026	39.45	39.54	39.39	39.39	39.39	1.35%	156,410
Mar 20, 2026	39.30	39.30	38.86	38.86	38.86	-1.70%	200,494
Mar 19, 2026	39.54	39.54	39.54	39.54	39.43	-0.22%	47
Mar 18, 2026	39.87	39.87	39.63	39.63	39.52	-1.42%	628
Mar 17, 2026	40.20	40.20	40.20	40.20	40.09	0.17%	41
Mar 16, 2026	40.10	40.14	40.10	40.13	40.02	0.95%	4,469
Mar 13, 2026	39.80	39.80	39.75	39.75	39.64	-0.65%	264
Mar 12, 2026	40.11	40.16	40.01	40.01	39.90	-1.43%	5,128
Mar 11, 2026	40.54	40.59	40.54	40.59	40.48	-0.10%	508
Mar 10, 2026	40.63	40.63	40.63	40.63	40.52	-0.37%	102
Mar 9, 2026	40.18	40.78	40.01	40.78	40.67	0.59%	1,910
Mar 6, 2026	40.63	40.63	40.54	40.54	40.43	-0.99%	6,218
Mar 5, 2026	41.09	41.09	40.70	40.95	40.83	-0.40%	1,034
Mar 4, 2026	40.90	41.11	40.84	41.11	41.00	0.86%	292,626
Mar 3, 2026	40.45	40.76	40.16	40.76	40.65	-0.74%	1,139
Mar 2, 2026	40.88	41.06	40.88	41.06	40.95	0.17%	417
Feb 27, 2026	40.77	40.99	40.77	40.99	40.88	-0.08%	293,276
Feb 26, 2026	41.23	41.23	40.97	41.03	40.92	-0.36%	3,260
Feb 25, 2026	41.18	41.18	41.18	41.18	41.07	0.99%	14
Feb 24, 2026	40.68	40.78	40.66	40.77	40.66	0.73%	14,611
Feb 23, 2026	40.48	40.48	40.48	40.48	40.37	-1.47%	167
Feb 20, 2026	41.00	41.08	41.00	41.08	40.97	0.43%	239
Feb 19, 2026	40.91	40.91	40.91	40.91	40.80	-0.28%	86
Feb 18, 2026	41.11	41.11	41.02	41.02	40.91	0.59%	1,076
Feb 17, 2026	40.56	40.78	40.56	40.78	40.67	-0.10%	971
Feb 13, 2026	40.82	40.82	40.82	40.82	40.71	0.05%	186
Feb 12, 2026	41.52	41.52	40.72	40.80	40.69	-1.48%	246,833
Feb 11, 2026	41.41	41.41	41.41	41.41	41.30	-0.24%	218
Feb 10, 2026	41.65	41.66	41.51	41.51	41.40	-0.24%	1,721
Feb 9, 2026	41.27	41.61	41.27	41.61	41.50	0.57%	5,031
Feb 6, 2026	40.78	41.37	40.78	41.37	41.26	2.00%	124,225
Feb 5, 2026	40.86	40.86	40.56	40.56	40.45	-1.63%	5,407
Feb 4, 2026	41.38	41.38	41.02	41.23	41.12	-0.53%	916
Feb 3, 2026	41.41	41.45	41.41	41.45	41.34	-1.14%	2,111
Feb 2, 2026	41.91	41.98	41.90	41.93	41.82	0.19%	1,771
Jan 30, 2026	41.82	41.93	41.82	41.85	41.74	-0.22%	1,325,055
Jan 29, 2026	41.63	41.94	41.63	41.94	41.83	-0.23%	333
Jan 28, 2026	42.16	42.17	42.01	42.04	41.93	-0.16%	8,029
Jan 27, 2026	42.11	42.15	42.11	42.11	41.99	0.10%	1,115
Jan 26, 2026	41.95	42.10	41.95	42.06	41.95	0.44%	2,048
Jan 23, 2026	41.88	41.88	41.88	41.88	41.77	0.12%	108
Jan 22, 2026	41.84	41.84	41.76	41.83	41.72	0.81%	123,792
Jan 21, 2026	41.49	41.49	41.49	41.49	41.38	1.00%	144
Jan 20, 2026	41.47	41.47	41.08	41.08	40.97	-2.14%	474
Jan 16, 2026	42.10	42.10	41.98	41.98	41.87	0.03%	835
Jan 15, 2026	41.97	41.97	41.97	41.97	41.85	0.06%	171
Jan 14, 2026	41.94	41.94	41.94	41.94	41.83	-0.65%	162
Jan 13, 2026	42.20	42.26	42.20	42.21	42.10	-0.52%	1,192
Jan 12, 2026	42.42	42.48	42.42	42.44	42.32	0.07%	293
Jan 9, 2026	42.30	42.45	42.30	42.41	42.29	0.46%	643
Jan 8, 2026	42.18	42.21	42.17	42.21	42.10	-0.01%	122,324
Jan 7, 2026	42.38	42.38	42.22	42.22	42.10	-0.24%	2,085
Jan 6, 2026	42.20	42.32	42.20	42.32	42.20	0.71%	366
Jan 5, 2026	41.88	42.04	41.88	42.02	41.90	0.88%	693
Jan 2, 2026	41.65	41.71	41.58	41.65	41.54	-0.44%	1,256
Dec 31, 2025	41.83	41.83	41.83	41.83	41.72	-0.70%	42
Dec 30, 2025	42.12	42.13	42.12	42.13	42.02	-0.05%	1,364
Dec 29, 2025	42.20	42.26	42.14	42.15	42.04	-0.45%	44,055
Dec 26, 2025	42.34	42.34	42.34	42.34	42.23	-0.03%	87
Dec 24, 2025	42.36	42.36	42.36	42.36	42.24	0.31%	80
Dec 23, 2025	42.23	42.23	42.23	42.23	42.11	0.38%	87
Dec 22, 2025	42.07	42.07	42.07	42.07	41.95	0.78%	36
Dec 19, 2025	41.74	41.74	41.74	41.74	41.63	0.39%	75
Dec 18, 2025	41.58	41.58	41.58	41.58	41.32	0.80%	867
Dec 17, 2025	41.35	41.35	41.25	41.25	40.99	-1.25%	165
Dec 16, 2025	41.77	41.77	41.77	41.77	41.51	-0.08%	62
Dec 15, 2025	41.81	41.81	41.81	41.81	41.55	-0.19%	320
Dec 12, 2025	42.07	42.07	41.89	41.89	41.63	-1.14%	469
Dec 11, 2025	42.36	42.38	42.36	42.37	42.10	0.17%	6,184
Dec 10, 2025	42.16	42.30	42.16	42.30	42.03	0.74%	248
Dec 9, 2025	41.99	41.99	41.99	41.99	41.73	-0.01%	212
Dec 8, 2025	42.08	42.09	41.99	41.99	41.73	-0.49%	2,517
Dec 5, 2025	42.20	42.20	42.20	42.20	41.94	0.34%	88
Dec 4, 2025	42.07	42.07	42.05	42.05	41.79	0.14%	144
Dec 3, 2025	42.00	42.00	42.00	42.00	41.74	0.63%	32