Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
63.55
+0.05 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.65 | 63.81 | 63.55 | 63.55 | 63.55 | 0.08% | 12,096 |
| Dec 4, 2025 | 63.50 | 63.50 | 63.22 | 63.50 | 63.50 | 0.30% | 14,611 |
| Dec 3, 2025 | 62.95 | 63.42 | 62.95 | 63.31 | 63.31 | 0.31% | 4,395 |
| Dec 2, 2025 | 63.19 | 63.22 | 62.94 | 63.12 | 63.12 | 0.27% | 13,463 |
| Dec 1, 2025 | 62.78 | 63.19 | 62.78 | 62.95 | 62.95 | -0.36% | 16,721 |
| Nov 28, 2025 | 63.19 | 63.20 | 63.03 | 63.18 | 63.18 | 0.17% | 9,236 |
| Nov 26, 2025 | 62.91 | 63.15 | 62.79 | 63.07 | 63.07 | 0.79% | 12,707 |
| Nov 25, 2025 | 62.01 | 62.74 | 61.62 | 62.57 | 62.57 | 0.60% | 20,445 |
| Nov 24, 2025 | 61.70 | 62.26 | 61.63 | 62.20 | 62.20 | 1.57% | 50,674 |
| Nov 21, 2025 | 60.93 | 61.87 | 60.69 | 61.24 | 61.24 | 0.92% | 22,709 |
| Nov 20, 2025 | 62.77 | 62.83 | 60.58 | 60.68 | 60.68 | -1.41% | 19,256 |
| Nov 19, 2025 | 61.37 | 62.16 | 61.32 | 61.55 | 61.55 | 0.38% | 15,124 |
| Nov 18, 2025 | 61.47 | 61.61 | 60.80 | 61.32 | 61.32 | -0.97% | 18,954 |
| Nov 17, 2025 | 62.21 | 62.61 | 61.58 | 61.92 | 61.92 | -0.61% | 16,662 |
| Nov 14, 2025 | 61.57 | 62.58 | 61.39 | 62.30 | 62.30 | 0.17% | 20,944 |
| Nov 13, 2025 | 62.80 | 63.07 | 62.14 | 62.19 | 62.19 | -2.15% | 15,301 |
| Nov 12, 2025 | 63.40 | 63.56 | 63.21 | 63.56 | 63.56 | 0.19% | 8,328 |
| Nov 11, 2025 | 63.10 | 63.44 | 62.98 | 63.44 | 63.44 | 0.05% | 10,122 |
| Nov 10, 2025 | 62.77 | 63.41 | 62.74 | 63.41 | 63.41 | 2.11% | 7,975 |
| Nov 7, 2025 | 61.79 | 62.10 | 61.24 | 62.10 | 62.10 | -0.06% | 17,280 |
| Nov 6, 2025 | 62.97 | 62.97 | 61.96 | 62.14 | 62.14 | -1.40% | 12,240 |
| Nov 5, 2025 | 62.79 | 63.39 | 62.79 | 63.02 | 63.02 | 0.48% | 22,662 |
| Nov 4, 2025 | 62.95 | 63.22 | 62.70 | 62.72 | 62.72 | -1.43% | 17,762 |
| Nov 3, 2025 | 63.73 | 63.81 | 63.35 | 63.63 | 63.63 | 0.46% | 24,222 |
| Oct 31, 2025 | 63.66 | 63.67 | 63.30 | 63.34 | 63.34 | -0.24% | 10,696 |
| Oct 30, 2025 | 63.76 | 63.98 | 63.41 | 63.49 | 63.49 | -0.48% | 21,973 |
| Oct 29, 2025 | 64.00 | 64.15 | 63.61 | 63.79 | 63.79 | 0.03% | 28,945 |
| Oct 28, 2025 | 63.68 | 63.97 | 63.50 | 63.78 | 63.78 | 0.64% | 40,171 |
| Oct 27, 2025 | 63.08 | 63.37 | 63.03 | 63.37 | 63.37 | 1.44% | 15,332 |
| Oct 24, 2025 | 62.51 | 62.60 | 62.43 | 62.47 | 62.47 | 0.66% | 17,583 |
| Oct 23, 2025 | 61.85 | 62.09 | 61.67 | 62.06 | 62.06 | 0.68% | 15,777 |
| Oct 22, 2025 | 61.95 | 62.07 | 61.31 | 61.64 | 61.64 | -0.42% | 22,166 |
| Oct 21, 2025 | 61.94 | 62.00 | 61.77 | 61.90 | 61.90 | -0.10% | 13,847 |
| Oct 20, 2025 | 61.70 | 61.97 | 61.70 | 61.96 | 61.96 | 0.66% | 2,749 |
| Oct 17, 2025 | 60.84 | 61.57 | 60.84 | 61.56 | 61.56 | 0.93% | 8,434 |
| Oct 16, 2025 | 61.48 | 61.59 | 60.81 | 60.99 | 60.99 | -0.52% | 8,146 |
| Oct 15, 2025 | 61.51 | 61.61 | 60.85 | 61.31 | 61.31 | 0.39% | 7,222 |
| Oct 14, 2025 | 60.58 | 61.16 | 60.58 | 61.07 | 61.07 | -0.22% | 7,777 |
| Oct 13, 2025 | 61.04 | 61.21 | 61.03 | 61.21 | 61.21 | 1.41% | 16,068 |
| Oct 10, 2025 | 62.17 | 62.17 | 60.35 | 60.35 | 60.35 | -2.39% | 9,489 |
| Oct 9, 2025 | 62.18 | 62.18 | 61.80 | 61.83 | 61.83 | -0.29% | 17,884 |
| Oct 8, 2025 | 61.95 | 62.07 | 61.81 | 62.01 | 62.01 | 0.39% | 17,566 |
| Oct 7, 2025 | 62.17 | 62.29 | 61.71 | 61.77 | 61.77 | -0.70% | 1,071,995 |
| Oct 6, 2025 | 62.05 | 62.21 | 61.87 | 62.21 | 62.21 | 0.86% | 19,971 |
| Oct 3, 2025 | 61.80 | 62.01 | 61.62 | 61.68 | 61.68 | -0.23% | 599,182 |
| Oct 2, 2025 | 61.87 | 61.94 | 61.50 | 61.82 | 61.82 | 0.20% | 41,570 |
| Oct 1, 2025 | 61.07 | 61.75 | 61.00 | 61.70 | 61.69 | 0.57% | 123,538 |
| Sep 30, 2025 | 60.96 | 61.35 | 60.86 | 61.35 | 61.35 | 0.63% | 122,761 |
| Sep 29, 2025 | 60.99 | 61.18 | 60.92 | 60.96 | 60.96 | 0.26% | 159,413 |
| Sep 26, 2025 | 60.45 | 60.80 | 60.29 | 60.80 | 60.80 | 1.15% | 8,247 |
| Sep 25, 2025 | 60.05 | 60.33 | 59.89 | 60.11 | 60.11 | -0.66% | 12,596 |
| Sep 24, 2025 | 60.86 | 60.87 | 60.38 | 60.51 | 60.51 | -0.21% | 8,057 |
| Sep 23, 2025 | 61.16 | 61.17 | 60.60 | 60.64 | 60.64 | -0.79% | 18,116 |
| Sep 22, 2025 | 60.70 | 61.13 | 60.57 | 61.12 | 61.12 | 0.71% | 8,857 |
| Sep 19, 2025 | 60.64 | 60.73 | 60.50 | 60.69 | 60.69 | 0.03% | 13,113 |
| Sep 18, 2025 | 60.68 | 60.97 | 60.56 | 60.67 | 60.51 | 0.62% | 18,274 |
| Sep 17, 2025 | 60.28 | 60.46 | 60.01 | 60.30 | 60.14 | -0.08% | 14,819 |
| Sep 16, 2025 | 60.51 | 60.53 | 60.29 | 60.35 | 60.19 | -0.24% | 10,784 |
| Sep 15, 2025 | 60.32 | 60.52 | 60.32 | 60.49 | 60.33 | 0.50% | 8,298 |
| Sep 12, 2025 | 60.15 | 60.33 | 60.15 | 60.19 | 60.03 | -0.04% | 14,941 |
| Sep 11, 2025 | 59.89 | 60.21 | 59.89 | 60.21 | 60.05 | 1.07% | 11,636 |
| Sep 10, 2025 | 59.74 | 59.74 | 59.42 | 59.58 | 59.42 | 0.36% | 8,891 |
| Sep 9, 2025 | 59.26 | 59.37 | 59.11 | 59.36 | 59.20 | 0.20% | 4,595 |
| Sep 8, 2025 | 59.18 | 59.31 | 59.14 | 59.24 | 59.08 | 0.29% | 27,153 |
| Sep 5, 2025 | 59.48 | 59.48 | 58.88 | 59.07 | 58.91 | -0.78% | 6,156 |
| Sep 4, 2025 | 59.14 | 59.56 | 59.01 | 59.53 | 59.37 | 0.54% | 13,475 |
| Sep 3, 2025 | 59.13 | 59.21 | 58.87 | 59.21 | 59.05 | 0.71% | 5,899 |
| Sep 2, 2025 | 58.47 | 58.79 | 58.27 | 58.79 | 58.63 | -0.68% | 21,747 |
| Aug 29, 2025 | 59.52 | 59.52 | 59.12 | 59.19 | 59.03 | -0.77% | 6,545 |
| Aug 28, 2025 | 59.60 | 59.70 | 59.44 | 59.65 | 59.49 | 0.07% | 9,793 |
| Aug 27, 2025 | 59.44 | 59.62 | 59.43 | 59.61 | 59.45 | 0.32% | 6,911 |
| Aug 26, 2025 | 59.22 | 59.42 | 59.20 | 59.42 | 59.26 | 0.25% | 6,991 |
| Aug 25, 2025 | 59.33 | 59.49 | 59.27 | 59.27 | 59.11 | -0.39% | 7,658 |
| Aug 22, 2025 | 58.59 | 59.52 | 58.59 | 59.50 | 59.34 | 1.61% | 10,881 |
| Aug 21, 2025 | 58.66 | 58.69 | 58.45 | 58.56 | 58.41 | -0.24% | 8,046 |
| Aug 20, 2025 | 58.69 | 58.72 | 58.18 | 58.70 | 58.55 | -0.08% | 26,933 |
| Aug 19, 2025 | 59.09 | 59.09 | 58.70 | 58.75 | 58.60 | -0.59% | 8,969 |
| Aug 18, 2025 | 59.00 | 59.10 | 58.98 | 59.10 | 58.94 | 0.10% | 55,913 |
| Aug 15, 2025 | 59.26 | 59.26 | 58.95 | 59.04 | 58.88 | -0.30% | 8,213 |
| Aug 14, 2025 | 58.92 | 59.22 | 58.85 | 59.22 | 59.06 | -0.13% | 10,740 |
| Aug 13, 2025 | 59.10 | 59.29 | 59.02 | 59.29 | 59.13 | 0.37% | 8,677 |
| Aug 12, 2025 | 58.61 | 59.07 | 58.61 | 59.07 | 58.91 | 1.21% | 15,571 |
| Aug 11, 2025 | 58.66 | 58.74 | 58.36 | 58.36 | 58.21 | -0.42% | 9,777 |
| Aug 8, 2025 | 58.51 | 58.62 | 58.44 | 58.61 | 58.46 | 0.89% | 9,515 |
| Aug 7, 2025 | 58.63 | 58.63 | 57.88 | 58.09 | 57.94 | -0.48% | 12,593 |
| Aug 6, 2025 | 58.31 | 58.44 | 58.14 | 58.38 | 58.22 | -0.04% | 11,239 |
| Aug 5, 2025 | 58.74 | 58.74 | 58.21 | 58.40 | 58.25 | -0.61% | 20,342 |
| Aug 4, 2025 | 57.93 | 58.78 | 57.93 | 58.76 | 58.61 | 1.94% | 14,599 |
| Aug 1, 2025 | 57.90 | 57.90 | 57.46 | 57.64 | 57.49 | -1.14% | 13,333 |
| Jul 31, 2025 | 59.35 | 59.35 | 58.31 | 58.31 | 58.15 | -0.86% | 22,782 |
| Jul 30, 2025 | 58.88 | 58.98 | 58.53 | 58.81 | 58.65 | 0.12% | 11,990 |
| Jul 29, 2025 | 58.94 | 58.99 | 58.67 | 58.74 | 58.59 | -0.09% | 19,688 |
| Jul 28, 2025 | 58.78 | 58.86 | 58.72 | 58.79 | 58.63 | -0.01% | 15,995 |
| Jul 25, 2025 | 58.68 | 58.87 | 58.61 | 58.80 | 58.64 | 0.51% | 6,278 |
| Jul 24, 2025 | 58.59 | 58.64 | 58.46 | 58.50 | 58.35 | -0.02% | 21,223 |
| Jul 23, 2025 | 58.29 | 58.52 | 58.13 | 58.51 | 58.36 | 0.65% | 118,581 |
| Jul 22, 2025 | 57.81 | 58.14 | 57.81 | 58.13 | 57.98 | 0.31% | 8,464 |
| Jul 21, 2025 | 58.00 | 58.21 | 57.96 | 57.96 | 57.80 | -0.02% | 9,598 |
| Jul 18, 2025 | 58.21 | 58.21 | 57.83 | 57.97 | 57.82 | 0.04% | 15,653 |
| Jul 17, 2025 | 57.66 | 57.97 | 57.66 | 57.95 | 57.79 | 0.65% | 37,644 |