Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
62.01
-0.69 (-1.09%)
Mar 6, 2026, 1:03 PM EST - Market open
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 62.72 | 62.87 | 62.20 | 62.70 | 62.70 | -0.72% | 14,614 |
| Mar 4, 2026 | 62.83 | 63.29 | 62.77 | 63.15 | 63.15 | 0.76% | 14,042 |
| Mar 3, 2026 | 62.09 | 62.84 | 61.77 | 62.67 | 62.67 | -1.18% | 30,662 |
| Mar 2, 2026 | 62.53 | 63.52 | 62.53 | 63.42 | 63.42 | 0.27% | 8,155 |
| Feb 27, 2026 | 62.91 | 63.26 | 62.91 | 63.25 | 63.25 | -0.60% | 20,667 |
| Feb 26, 2026 | 64.26 | 64.26 | 63.33 | 63.64 | 63.64 | -1.11% | 9,196 |
| Feb 25, 2026 | 63.95 | 64.35 | 63.95 | 64.35 | 64.35 | 0.76% | 23,503 |
| Feb 24, 2026 | 63.28 | 63.87 | 63.05 | 63.86 | 63.86 | 0.89% | 17,049 |
| Feb 23, 2026 | 63.95 | 63.97 | 63.10 | 63.30 | 63.30 | -0.93% | 12,412 |
| Feb 20, 2026 | 63.47 | 63.91 | 63.47 | 63.90 | 63.90 | 0.76% | 9,782 |
| Feb 19, 2026 | 63.32 | 63.48 | 63.21 | 63.41 | 63.41 | -0.38% | 13,157 |
| Feb 18, 2026 | 63.51 | 63.81 | 63.49 | 63.65 | 63.65 | 0.46% | 11,587 |
| Feb 17, 2026 | 63.09 | 63.47 | 62.61 | 63.36 | 63.36 | -0.24% | 30,308 |
| Feb 13, 2026 | 63.52 | 63.78 | 63.10 | 63.51 | 63.51 | 0.08% | 20,689 |
| Feb 12, 2026 | 64.53 | 64.53 | 63.44 | 63.46 | 63.46 | -1.01% | 10,070 |
| Feb 11, 2026 | 64.69 | 64.69 | 63.90 | 64.11 | 64.10 | -0.27% | 6,040 |
| Feb 10, 2026 | 64.41 | 64.50 | 64.24 | 64.28 | 64.28 | -0.34% | 9,742 |
| Feb 9, 2026 | 64.10 | 64.56 | 64.09 | 64.50 | 64.50 | 0.64% | 12,983 |
| Feb 6, 2026 | 63.14 | 64.09 | 63.14 | 64.09 | 64.09 | 2.36% | 10,779 |
| Feb 5, 2026 | 62.83 | 63.06 | 62.40 | 62.61 | 62.61 | -1.49% | 26,186 |
| Feb 4, 2026 | 63.82 | 63.92 | 63.11 | 63.56 | 63.56 | -0.27% | 21,590 |
| Feb 3, 2026 | 64.15 | 64.15 | 63.39 | 63.73 | 63.73 | -1.41% | 65,830 |
| Feb 2, 2026 | 64.21 | 64.80 | 64.18 | 64.64 | 64.64 | 0.29% | 22,738 |
| Jan 30, 2026 | 64.53 | 64.79 | 64.22 | 64.46 | 64.45 | -0.55% | 19,727 |
| Jan 29, 2026 | 65.13 | 65.13 | 63.92 | 64.81 | 64.81 | -0.81% | 29,007 |
| Jan 28, 2026 | 65.35 | 65.43 | 65.24 | 65.34 | 65.34 | 0.27% | 20,689 |
| Jan 27, 2026 | 65.00 | 65.28 | 65.00 | 65.17 | 65.17 | 0.34% | 10,291 |
| Jan 26, 2026 | 64.70 | 64.99 | 64.70 | 64.95 | 64.95 | 0.34% | 10,245 |
| Jan 23, 2026 | 64.72 | 64.89 | 64.65 | 64.73 | 64.73 | -0.05% | 16,726 |
| Jan 22, 2026 | 64.65 | 64.78 | 64.47 | 64.76 | 64.76 | 0.77% | 8,292 |
| Jan 21, 2026 | 63.66 | 64.55 | 63.55 | 64.26 | 64.26 | 1.43% | 9,368 |
| Jan 20, 2026 | 63.48 | 63.85 | 63.25 | 63.36 | 63.36 | -2.00% | 17,948 |
| Jan 16, 2026 | 64.81 | 64.94 | 64.57 | 64.65 | 64.65 | -0.08% | 20,554 |
| Jan 15, 2026 | 64.98 | 65.00 | 64.59 | 64.70 | 64.70 | 0.37% | 18,907 |
| Jan 14, 2026 | 64.45 | 64.46 | 64.14 | 64.46 | 64.46 | -0.57% | 10,786 |
| Jan 13, 2026 | 64.95 | 64.95 | 64.57 | 64.83 | 64.83 | -0.22% | 8,431 |
| Jan 12, 2026 | 64.41 | 64.97 | 64.41 | 64.97 | 64.97 | 0.25% | 15,078 |
| Jan 9, 2026 | 64.54 | 64.90 | 64.54 | 64.81 | 64.81 | 0.42% | 16,149 |
| Jan 8, 2026 | 64.49 | 64.56 | 64.37 | 64.54 | 64.54 | 0.07% | 11,641 |
| Jan 7, 2026 | 64.51 | 64.84 | 64.50 | 64.50 | 64.50 | 0.04% | 15,626 |
| Jan 6, 2026 | 64.04 | 64.47 | 64.04 | 64.47 | 64.47 | 0.59% | 36,392 |
| Jan 5, 2026 | 63.98 | 64.20 | 63.98 | 64.09 | 64.09 | 0.63% | 11,363 |
| Jan 2, 2026 | 63.93 | 64.00 | 63.42 | 63.69 | 63.69 | 0.29% | 14,711 |
| Dec 31, 2025 | 64.12 | 64.12 | 63.51 | 63.51 | 63.51 | -0.93% | 746,559 |
| Dec 30, 2025 | 64.12 | 64.16 | 63.99 | 64.10 | 64.10 | -0.05% | 20,428 |
| Dec 29, 2025 | 64.13 | 64.25 | 64.03 | 64.13 | 64.13 | -0.53% | 13,907 |
| Dec 26, 2025 | 64.37 | 64.55 | 64.37 | 64.47 | 64.47 | 0.12% | 15,922 |
| Dec 24, 2025 | 64.24 | 64.39 | 64.15 | 64.39 | 64.39 | 0.09% | 4,846 |
| Dec 23, 2025 | 63.84 | 64.33 | 63.84 | 64.33 | 64.33 | 0.50% | 12,111 |
| Dec 22, 2025 | 63.74 | 64.01 | 63.68 | 64.01 | 64.01 | 0.83% | 10,659 |
| Dec 19, 2025 | 63.16 | 63.48 | 63.14 | 63.48 | 63.48 | 0.70% | 14,581 |
| Dec 18, 2025 | 62.96 | 63.37 | 62.90 | 63.04 | 62.84 | 0.99% | 18,902 |
| Dec 17, 2025 | 63.31 | 63.31 | 62.42 | 62.42 | 62.22 | -1.49% | 8,401 |
| Dec 16, 2025 | 63.30 | 63.43 | 62.95 | 63.37 | 63.17 | -0.14% | 11,051 |
| Dec 15, 2025 | 63.69 | 63.69 | 63.27 | 63.46 | 63.26 | 0.49% | 23,959 |
| Dec 12, 2025 | 63.81 | 63.89 | 63.07 | 63.15 | 62.95 | -1.07% | 28,945 |
| Dec 11, 2025 | 63.34 | 63.83 | 63.34 | 63.83 | 63.62 | 0.44% | 10,377 |
| Dec 10, 2025 | 63.27 | 63.70 | 63.08 | 63.55 | 63.35 | 0.20% | 8,517 |
| Dec 9, 2025 | 63.32 | 63.48 | 63.28 | 63.42 | 63.22 | 0.25% | 32,301 |
| Dec 8, 2025 | 63.59 | 63.59 | 63.24 | 63.26 | 63.06 | -0.46% | 14,069 |
| Dec 5, 2025 | 63.65 | 63.81 | 63.55 | 63.55 | 63.34 | 0.08% | 12,096 |
| Dec 4, 2025 | 63.50 | 63.50 | 63.22 | 63.50 | 63.30 | 0.30% | 14,611 |
| Dec 3, 2025 | 62.95 | 63.42 | 62.95 | 63.31 | 63.11 | 0.31% | 4,395 |
| Dec 2, 2025 | 63.19 | 63.22 | 62.94 | 63.12 | 62.92 | 0.27% | 13,463 |
| Dec 1, 2025 | 62.78 | 63.19 | 62.78 | 62.95 | 62.75 | -0.36% | 16,721 |
| Nov 28, 2025 | 63.19 | 63.20 | 63.03 | 63.18 | 62.98 | 0.17% | 9,236 |
| Nov 26, 2025 | 62.91 | 63.15 | 62.79 | 63.07 | 62.87 | 0.79% | 12,707 |
| Nov 25, 2025 | 62.01 | 62.74 | 61.62 | 62.57 | 62.37 | 0.60% | 20,445 |
| Nov 24, 2025 | 61.70 | 62.26 | 61.63 | 62.20 | 62.00 | 1.57% | 50,674 |
| Nov 21, 2025 | 60.93 | 61.87 | 60.69 | 61.24 | 61.04 | 0.92% | 22,754 |
| Nov 20, 2025 | 62.77 | 62.83 | 60.58 | 60.68 | 60.49 | -1.41% | 19,256 |
| Nov 19, 2025 | 61.37 | 62.16 | 61.32 | 61.55 | 61.35 | 0.38% | 15,124 |
| Nov 18, 2025 | 61.47 | 61.61 | 60.80 | 61.32 | 61.12 | -0.97% | 18,954 |
| Nov 17, 2025 | 62.21 | 62.61 | 61.58 | 61.92 | 61.72 | -0.61% | 16,662 |
| Nov 14, 2025 | 61.57 | 62.58 | 61.39 | 62.30 | 62.10 | 0.17% | 20,944 |
| Nov 13, 2025 | 62.80 | 63.07 | 62.14 | 62.19 | 61.99 | -2.15% | 15,301 |
| Nov 12, 2025 | 63.40 | 63.56 | 63.21 | 63.56 | 63.36 | 0.19% | 8,328 |
| Nov 11, 2025 | 63.10 | 63.44 | 62.98 | 63.44 | 63.24 | 0.05% | 10,122 |
| Nov 10, 2025 | 62.77 | 63.41 | 62.74 | 63.41 | 63.21 | 2.11% | 7,975 |
| Nov 7, 2025 | 61.79 | 62.10 | 61.24 | 62.10 | 61.90 | -0.06% | 17,280 |
| Nov 6, 2025 | 62.97 | 62.97 | 61.96 | 62.14 | 61.94 | -1.40% | 12,240 |
| Nov 5, 2025 | 62.79 | 63.39 | 62.79 | 63.02 | 62.82 | 0.48% | 22,662 |
| Nov 4, 2025 | 62.95 | 63.22 | 62.70 | 62.72 | 62.52 | -1.43% | 17,762 |
| Nov 3, 2025 | 63.73 | 63.81 | 63.35 | 63.63 | 63.42 | 0.46% | 24,222 |
| Oct 31, 2025 | 63.66 | 63.67 | 63.30 | 63.34 | 63.14 | -0.24% | 10,696 |
| Oct 30, 2025 | 63.76 | 63.98 | 63.41 | 63.49 | 63.29 | -0.48% | 21,973 |
| Oct 29, 2025 | 64.00 | 64.15 | 63.61 | 63.79 | 63.59 | 0.03% | 28,945 |
| Oct 28, 2025 | 63.68 | 63.97 | 63.50 | 63.78 | 63.57 | 0.64% | 40,171 |
| Oct 27, 2025 | 63.08 | 63.37 | 63.03 | 63.37 | 63.17 | 1.44% | 15,332 |
| Oct 24, 2025 | 62.51 | 62.60 | 62.43 | 62.47 | 62.27 | 0.66% | 17,583 |
| Oct 23, 2025 | 61.85 | 62.09 | 61.67 | 62.06 | 61.86 | 0.68% | 15,777 |
| Oct 22, 2025 | 61.95 | 62.07 | 61.31 | 61.64 | 61.44 | -0.42% | 22,166 |
| Oct 21, 2025 | 61.94 | 62.00 | 61.77 | 61.90 | 61.70 | -0.10% | 13,847 |
| Oct 20, 2025 | 61.70 | 61.97 | 61.70 | 61.96 | 61.76 | 0.66% | 2,749 |
| Oct 17, 2025 | 60.84 | 61.57 | 60.84 | 61.56 | 61.36 | 0.93% | 8,434 |
| Oct 16, 2025 | 61.48 | 61.59 | 60.81 | 60.99 | 60.80 | -0.52% | 8,146 |
| Oct 15, 2025 | 61.51 | 61.61 | 60.85 | 61.31 | 61.11 | 0.39% | 7,222 |
| Oct 14, 2025 | 60.58 | 61.16 | 60.58 | 61.07 | 60.87 | -0.22% | 7,777 |
| Oct 13, 2025 | 61.04 | 61.21 | 61.03 | 61.21 | 61.01 | 1.41% | 16,068 |
| Oct 10, 2025 | 62.17 | 62.17 | 60.35 | 60.35 | 60.16 | -2.39% | 9,489 |