Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
66.02
-0.26 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
66.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.88 | 66.04 | 65.72 | 66.02 | 66.02 | -0.39% | 8,781 |
| Apr 27, 2026 | 65.80 | 66.29 | 65.77 | 66.28 | 66.28 | 0.67% | 12,835 |
| Apr 24, 2026 | 65.30 | 65.89 | 65.30 | 65.84 | 65.84 | 1.27% | 9,969 |
| Apr 23, 2026 | 65.18 | 65.30 | 64.45 | 65.01 | 65.01 | -0.45% | 21,335 |
| Apr 22, 2026 | 65.14 | 65.31 | 65.13 | 65.30 | 65.30 | 0.64% | 20,479 |
| Apr 21, 2026 | 65.42 | 65.42 | 64.80 | 64.89 | 64.89 | -0.48% | 10,496 |
| Apr 20, 2026 | 65.27 | 65.29 | 65.07 | 65.21 | 65.20 | -0.32% | 14,394 |
| Apr 17, 2026 | 65.10 | 65.55 | 65.10 | 65.41 | 65.41 | 1.40% | 16,471 |
| Apr 16, 2026 | 64.52 | 64.65 | 64.25 | 64.51 | 64.51 | 0.25% | 14,347 |
| Apr 15, 2026 | 63.82 | 64.47 | 63.75 | 64.35 | 64.35 | 1.05% | 6,026 |
| Apr 14, 2026 | 63.01 | 63.70 | 62.99 | 63.68 | 63.68 | 1.45% | 9,037 |
| Apr 13, 2026 | 62.22 | 62.77 | 62.22 | 62.77 | 62.77 | 1.25% | 7,602 |
| Apr 10, 2026 | 62.35 | 62.40 | 62.00 | 62.00 | 61.99 | -0.34% | 8,028 |
| Apr 9, 2026 | 61.71 | 62.23 | 61.53 | 62.21 | 62.20 | 0.50% | 14,067 |
| Apr 8, 2026 | 61.93 | 62.09 | 61.73 | 61.90 | 61.90 | 2.51% | 6,186 |
| Apr 7, 2026 | 60.17 | 60.38 | 59.79 | 60.38 | 60.38 | -0.12% | 4,931 |
| Apr 6, 2026 | 60.20 | 60.45 | 60.15 | 60.45 | 60.45 | 0.46% | 10,203 |
| Apr 2, 2026 | 59.38 | 60.17 | 59.31 | 60.17 | 60.17 | -0.03% | 41,997 |
| Apr 1, 2026 | 59.98 | 60.54 | 59.98 | 60.19 | 60.19 | 0.85% | 24,719 |
| Mar 31, 2026 | 58.51 | 59.69 | 58.51 | 59.68 | 59.68 | 3.04% | 33,324 |
| Mar 30, 2026 | 58.52 | 58.52 | 57.65 | 57.92 | 57.92 | -0.14% | 17,720 |
| Mar 27, 2026 | 58.72 | 58.72 | 57.90 | 58.00 | 58.00 | -1.74% | 15,841 |
| Mar 26, 2026 | 59.72 | 60.00 | 59.03 | 59.03 | 59.03 | -2.00% | 12,457 |
| Mar 25, 2026 | 60.36 | 60.44 | 60.00 | 60.23 | 60.23 | 0.76% | 29,093 |
| Mar 24, 2026 | 59.83 | 59.98 | 59.69 | 59.78 | 59.78 | -0.88% | 13,338 |
| Mar 23, 2026 | 60.41 | 60.72 | 60.24 | 60.31 | 60.31 | 1.02% | 21,976 |
| Mar 20, 2026 | 60.09 | 60.10 | 59.30 | 59.70 | 59.70 | -1.64% | 18,363 |
| Mar 19, 2026 | 60.34 | 60.87 | 60.34 | 60.70 | 60.59 | -0.29% | 175,213 |
| Mar 18, 2026 | 61.51 | 61.55 | 60.87 | 60.87 | 60.77 | -1.39% | 130,958 |
| Mar 17, 2026 | 61.96 | 62.00 | 61.71 | 61.73 | 61.62 | 0.15% | 116,293 |
| Mar 16, 2026 | 61.57 | 61.90 | 61.57 | 61.64 | 61.53 | 1.04% | 101,105 |
| Mar 13, 2026 | 61.68 | 61.89 | 60.97 | 61.01 | 60.90 | -0.71% | 88,319 |
| Mar 12, 2026 | 61.75 | 61.75 | 61.34 | 61.44 | 61.33 | -1.63% | 16,456 |
| Mar 11, 2026 | 62.54 | 62.54 | 62.21 | 62.46 | 62.35 | 0.14% | 16,958 |
| Mar 10, 2026 | 62.53 | 62.86 | 62.18 | 62.37 | 62.26 | -0.34% | 12,382 |
| Mar 9, 2026 | 61.30 | 62.58 | 61.04 | 62.58 | 62.47 | 0.97% | 16,589 |
| Mar 6, 2026 | 61.92 | 62.20 | 61.84 | 61.98 | 61.87 | -1.14% | 9,503 |
| Mar 5, 2026 | 62.72 | 62.87 | 62.20 | 62.70 | 62.59 | -0.72% | 14,614 |
| Mar 4, 2026 | 62.83 | 63.29 | 62.77 | 63.15 | 63.04 | 0.76% | 14,042 |
| Mar 3, 2026 | 62.09 | 62.84 | 61.77 | 62.67 | 62.56 | -1.18% | 30,662 |
| Mar 2, 2026 | 62.53 | 63.52 | 62.53 | 63.42 | 63.31 | 0.27% | 8,155 |
| Feb 27, 2026 | 62.91 | 63.26 | 62.91 | 63.25 | 63.14 | -0.60% | 20,667 |
| Feb 26, 2026 | 64.26 | 64.26 | 63.33 | 63.64 | 63.52 | -1.11% | 9,196 |
| Feb 25, 2026 | 63.95 | 64.35 | 63.95 | 64.35 | 64.24 | 0.76% | 23,503 |
| Feb 24, 2026 | 63.28 | 63.87 | 63.05 | 63.86 | 63.75 | 0.89% | 17,049 |
| Feb 23, 2026 | 63.95 | 63.97 | 63.10 | 63.30 | 63.19 | -0.93% | 12,412 |
| Feb 20, 2026 | 63.47 | 63.91 | 63.47 | 63.90 | 63.78 | 0.76% | 9,782 |
| Feb 19, 2026 | 63.32 | 63.48 | 63.21 | 63.41 | 63.30 | -0.38% | 13,157 |
| Feb 18, 2026 | 63.51 | 63.81 | 63.49 | 63.65 | 63.54 | 0.46% | 11,587 |
| Feb 17, 2026 | 63.09 | 63.47 | 62.61 | 63.36 | 63.25 | -0.24% | 30,308 |
| Feb 13, 2026 | 63.52 | 63.78 | 63.10 | 63.51 | 63.40 | 0.08% | 20,689 |
| Feb 12, 2026 | 64.53 | 64.53 | 63.44 | 63.46 | 63.35 | -1.01% | 10,070 |
| Feb 11, 2026 | 64.69 | 64.69 | 63.90 | 64.11 | 63.99 | -0.27% | 6,040 |
| Feb 10, 2026 | 64.41 | 64.50 | 64.24 | 64.28 | 64.17 | -0.34% | 9,742 |
| Feb 9, 2026 | 64.10 | 64.56 | 64.09 | 64.50 | 64.39 | 0.64% | 12,983 |
| Feb 6, 2026 | 63.14 | 64.09 | 63.14 | 64.09 | 63.98 | 2.36% | 10,779 |
| Feb 5, 2026 | 62.83 | 63.06 | 62.40 | 62.61 | 62.50 | -1.49% | 26,186 |
| Feb 4, 2026 | 63.82 | 63.92 | 63.11 | 63.56 | 63.45 | -0.27% | 21,590 |
| Feb 3, 2026 | 64.15 | 64.15 | 63.39 | 63.73 | 63.62 | -1.41% | 65,830 |
| Feb 2, 2026 | 64.21 | 64.80 | 64.18 | 64.64 | 64.53 | 0.29% | 22,738 |
| Jan 30, 2026 | 64.53 | 64.79 | 64.22 | 64.46 | 64.34 | -0.55% | 19,727 |
| Jan 29, 2026 | 65.13 | 65.13 | 63.92 | 64.81 | 64.70 | -0.81% | 29,007 |
| Jan 28, 2026 | 65.35 | 65.43 | 65.24 | 65.34 | 65.23 | 0.27% | 20,689 |
| Jan 27, 2026 | 65.00 | 65.28 | 65.00 | 65.17 | 65.06 | 0.34% | 10,291 |
| Jan 26, 2026 | 64.70 | 64.99 | 64.70 | 64.95 | 64.84 | 0.34% | 10,245 |
| Jan 23, 2026 | 64.72 | 64.89 | 64.65 | 64.73 | 64.62 | -0.05% | 16,726 |
| Jan 22, 2026 | 64.65 | 64.78 | 64.47 | 64.76 | 64.65 | 0.77% | 8,292 |
| Jan 21, 2026 | 63.66 | 64.55 | 63.55 | 64.26 | 64.15 | 1.43% | 9,368 |
| Jan 20, 2026 | 63.48 | 63.85 | 63.25 | 63.36 | 63.25 | -2.00% | 17,948 |
| Jan 16, 2026 | 64.81 | 64.94 | 64.57 | 64.65 | 64.54 | -0.08% | 20,554 |
| Jan 15, 2026 | 64.98 | 65.00 | 64.59 | 64.70 | 64.59 | 0.37% | 18,907 |
| Jan 14, 2026 | 64.45 | 64.46 | 64.14 | 64.46 | 64.35 | -0.57% | 10,786 |
| Jan 13, 2026 | 64.95 | 64.95 | 64.57 | 64.83 | 64.72 | -0.22% | 8,431 |
| Jan 12, 2026 | 64.41 | 64.97 | 64.41 | 64.97 | 64.86 | 0.25% | 15,078 |
| Jan 9, 2026 | 64.54 | 64.90 | 64.54 | 64.81 | 64.70 | 0.42% | 16,149 |
| Jan 8, 2026 | 64.49 | 64.56 | 64.37 | 64.54 | 64.43 | 0.07% | 11,641 |
| Jan 7, 2026 | 64.51 | 64.84 | 64.50 | 64.50 | 64.38 | 0.04% | 15,626 |
| Jan 6, 2026 | 64.04 | 64.47 | 64.04 | 64.47 | 64.36 | 0.59% | 36,392 |
| Jan 5, 2026 | 63.98 | 64.20 | 63.98 | 64.09 | 63.98 | 0.63% | 11,363 |
| Jan 2, 2026 | 63.93 | 64.00 | 63.42 | 63.69 | 63.58 | 0.29% | 14,711 |
| Dec 31, 2025 | 64.12 | 64.12 | 63.51 | 63.51 | 63.39 | -0.93% | 746,559 |
| Dec 30, 2025 | 64.12 | 64.16 | 63.99 | 64.10 | 63.99 | -0.05% | 20,428 |
| Dec 29, 2025 | 64.13 | 64.25 | 64.03 | 64.13 | 64.02 | -0.53% | 13,907 |
| Dec 26, 2025 | 64.37 | 64.55 | 64.37 | 64.47 | 64.36 | 0.12% | 15,922 |
| Dec 24, 2025 | 64.24 | 64.39 | 64.15 | 64.39 | 64.28 | 0.09% | 4,846 |
| Dec 23, 2025 | 63.84 | 64.33 | 63.84 | 64.33 | 64.22 | 0.50% | 12,111 |
| Dec 22, 2025 | 63.74 | 64.01 | 63.68 | 64.01 | 63.90 | 0.83% | 10,659 |
| Dec 19, 2025 | 63.16 | 63.48 | 63.14 | 63.48 | 63.37 | 0.70% | 14,581 |
| Dec 18, 2025 | 62.96 | 63.37 | 62.90 | 63.04 | 62.73 | 0.99% | 18,902 |
| Dec 17, 2025 | 63.31 | 63.31 | 62.42 | 62.42 | 62.11 | -1.49% | 8,401 |
| Dec 16, 2025 | 63.30 | 63.43 | 62.95 | 63.37 | 63.06 | -0.14% | 11,051 |
| Dec 15, 2025 | 63.69 | 63.69 | 63.27 | 63.46 | 63.14 | 0.49% | 23,959 |
| Dec 12, 2025 | 63.81 | 63.89 | 63.07 | 63.15 | 62.84 | -1.07% | 28,945 |
| Dec 11, 2025 | 63.34 | 63.83 | 63.34 | 63.83 | 63.51 | 0.44% | 10,377 |
| Dec 10, 2025 | 63.27 | 63.70 | 63.08 | 63.55 | 63.23 | 0.20% | 8,517 |
| Dec 9, 2025 | 63.32 | 63.48 | 63.28 | 63.42 | 63.10 | 0.25% | 32,301 |
| Dec 8, 2025 | 63.59 | 63.59 | 63.24 | 63.26 | 62.95 | -0.46% | 14,069 |
| Dec 5, 2025 | 63.65 | 63.81 | 63.55 | 63.55 | 63.23 | 0.08% | 12,096 |
| Dec 4, 2025 | 63.50 | 63.50 | 63.22 | 63.50 | 63.18 | 0.30% | 14,611 |
| Dec 3, 2025 | 62.95 | 63.42 | 62.95 | 63.31 | 63.00 | 0.31% | 4,395 |