Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
67.98
+0.15 (0.23%)
Jun 26, 2026, 4:00 PM EDT - Market closed
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 67.59 | 68.33 | 67.40 | 67.99 | 67.98 | 0.24% | 21,459 |
| Jun 25, 2026 | 68.07 | 68.24 | 67.72 | 67.83 | 67.83 | -0.02% | 10,536 |
| Jun 24, 2026 | 67.89 | 68.35 | 67.58 | 67.84 | 67.84 | -0.06% | 10,366 |
| Jun 23, 2026 | 67.79 | 68.05 | 67.79 | 67.88 | 67.88 | -1.38% | 4,665 |
| Jun 22, 2026 | 68.99 | 69.10 | 68.56 | 68.83 | 68.83 | -0.47% | 8,000 |
| Jun 18, 2026 | 69.36 | 69.36 | 68.95 | 69.15 | 69.15 | 1.06% | 5,017 |
| Jun 17, 2026 | 69.71 | 69.71 | 68.64 | 68.64 | 68.43 | -1.61% | 6,536 |
| Jun 16, 2026 | 70.02 | 70.15 | 69.76 | 69.76 | 69.55 | -0.39% | 4,430 |
| Jun 15, 2026 | 69.89 | 70.28 | 69.89 | 70.04 | 69.82 | 1.60% | 5,971 |
| Jun 12, 2026 | 68.71 | 69.11 | 68.57 | 68.93 | 68.72 | 0.64% | 13,248 |
| Jun 11, 2026 | 67.68 | 68.51 | 67.35 | 68.49 | 68.28 | 1.78% | 4,989 |
| Jun 10, 2026 | 68.68 | 68.68 | 67.29 | 67.29 | 67.08 | -1.98% | 7,696 |
| Jun 9, 2026 | 69.15 | 69.33 | 67.43 | 68.65 | 68.44 | 0.05% | 5,944 |
| Jun 8, 2026 | 68.58 | 68.83 | 68.57 | 68.62 | 68.40 | 0.32% | 8,046 |
| Jun 5, 2026 | 69.80 | 69.80 | 68.40 | 68.40 | 68.19 | -2.54% | 11,119 |
| Jun 4, 2026 | 69.85 | 70.29 | 69.85 | 70.19 | 69.97 | 1.10% | 28,775 |
| Jun 3, 2026 | 69.89 | 69.89 | 69.34 | 69.42 | 69.20 | -0.80% | 5,441 |
| Jun 2, 2026 | 70.09 | 70.20 | 69.97 | 69.98 | 69.76 | -0.41% | 5,958 |
| Jun 1, 2026 | 69.86 | 70.35 | 69.86 | 70.27 | 70.05 | 0.92% | 6,417 |
| May 29, 2026 | 69.80 | 70.10 | 69.63 | 69.63 | 69.41 | -0.22% | 41,741 |
| May 28, 2026 | 69.25 | 69.87 | 69.25 | 69.79 | 69.57 | 0.67% | 7,131 |
| May 27, 2026 | 69.38 | 69.47 | 69.30 | 69.32 | 69.11 | -0.27% | 6,193 |
| May 26, 2026 | 69.31 | 69.51 | 69.29 | 69.51 | 69.29 | 0.65% | 10,044 |
| May 22, 2026 | 69.33 | 69.33 | 69.06 | 69.06 | 68.84 | 0.32% | 9,427 |
| May 21, 2026 | 68.68 | 69.00 | 68.56 | 68.84 | 68.62 | -0.21% | 3,149 |
| May 20, 2026 | 68.25 | 68.98 | 68.25 | 68.98 | 68.76 | 1.20% | 6,498 |
| May 19, 2026 | 68.27 | 68.54 | 68.13 | 68.16 | 67.95 | -0.68% | 10,569 |
| May 18, 2026 | 68.95 | 68.97 | 68.30 | 68.63 | 68.42 | -0.06% | 14,271 |
| May 15, 2026 | 68.96 | 69.18 | 68.61 | 68.67 | 68.46 | -1.44% | 6,052 |
| May 14, 2026 | 69.19 | 69.82 | 69.19 | 69.67 | 69.45 | 0.88% | 8,834 |
| May 13, 2026 | 68.65 | 69.17 | 68.65 | 69.06 | 68.84 | 0.72% | 6,497 |
| May 12, 2026 | 68.54 | 68.56 | 68.21 | 68.56 | 68.35 | -0.43% | 2,596 |
| May 11, 2026 | 68.47 | 68.96 | 68.47 | 68.86 | 68.65 | 0.36% | 14,973 |
| May 8, 2026 | 68.42 | 68.70 | 68.31 | 68.61 | 68.40 | 0.52% | 11,625 |
| May 7, 2026 | 68.29 | 68.49 | 68.08 | 68.26 | 68.05 | -0.06% | 9,243 |
| May 6, 2026 | 67.38 | 68.30 | 67.38 | 68.30 | 68.09 | 2.38% | 6,807 |
| May 5, 2026 | 66.76 | 66.82 | 66.66 | 66.71 | 66.51 | 0.59% | 7,767 |
| May 4, 2026 | 66.64 | 66.73 | 66.12 | 66.32 | 66.11 | -0.69% | 14,778 |
| May 1, 2026 | 66.91 | 66.98 | 66.73 | 66.78 | 66.57 | - | 53,469 |
| Apr 30, 2026 | 66.22 | 66.78 | 65.93 | 66.78 | 66.57 | 1.43% | 26,866 |
| Apr 29, 2026 | 65.75 | 66.01 | 65.63 | 65.84 | 65.63 | -0.27% | 5,354 |
| Apr 28, 2026 | 65.88 | 66.04 | 65.72 | 66.02 | 65.81 | -0.39% | 8,781 |
| Apr 27, 2026 | 65.80 | 66.29 | 65.77 | 66.28 | 66.07 | 0.67% | 12,835 |
| Apr 24, 2026 | 65.30 | 65.89 | 65.30 | 65.84 | 65.63 | 1.27% | 9,977 |
| Apr 23, 2026 | 65.18 | 65.30 | 64.45 | 65.01 | 64.81 | -0.45% | 21,335 |
| Apr 22, 2026 | 65.14 | 65.31 | 65.13 | 65.30 | 65.10 | 0.64% | 20,479 |
| Apr 21, 2026 | 65.42 | 65.42 | 64.80 | 64.89 | 64.69 | -0.49% | 10,496 |
| Apr 20, 2026 | 65.27 | 65.29 | 65.07 | 65.21 | 65.00 | -0.32% | 14,394 |
| Apr 17, 2026 | 65.10 | 65.55 | 65.10 | 65.41 | 65.21 | 1.40% | 16,471 |
| Apr 16, 2026 | 64.52 | 64.65 | 64.25 | 64.51 | 64.31 | 0.25% | 14,347 |
| Apr 15, 2026 | 63.82 | 64.47 | 63.75 | 64.35 | 64.15 | 1.05% | 6,026 |
| Apr 14, 2026 | 63.01 | 63.70 | 62.99 | 63.68 | 63.48 | 1.45% | 9,037 |
| Apr 13, 2026 | 62.22 | 62.77 | 62.22 | 62.77 | 62.57 | 1.25% | 7,602 |
| Apr 10, 2026 | 62.35 | 62.40 | 62.00 | 62.00 | 61.80 | -0.34% | 8,028 |
| Apr 9, 2026 | 61.71 | 62.23 | 61.53 | 62.21 | 62.01 | 0.50% | 14,067 |
| Apr 8, 2026 | 61.93 | 62.09 | 61.73 | 61.90 | 61.70 | 2.51% | 6,186 |
| Apr 7, 2026 | 60.17 | 60.38 | 59.79 | 60.38 | 60.19 | -0.12% | 5,081 |
| Apr 6, 2026 | 60.20 | 60.45 | 60.15 | 60.45 | 60.26 | 0.46% | 10,203 |
| Apr 2, 2026 | 59.38 | 60.17 | 59.31 | 60.17 | 59.98 | -0.03% | 41,997 |
| Apr 1, 2026 | 59.98 | 60.54 | 59.98 | 60.19 | 60.00 | 0.85% | 24,719 |
| Mar 31, 2026 | 58.51 | 59.69 | 58.51 | 59.68 | 59.49 | 3.04% | 33,324 |
| Mar 30, 2026 | 58.52 | 58.52 | 57.65 | 57.92 | 57.74 | -0.14% | 17,720 |
| Mar 27, 2026 | 58.72 | 58.72 | 57.90 | 58.00 | 57.82 | -1.74% | 15,841 |
| Mar 26, 2026 | 59.72 | 60.00 | 59.03 | 59.03 | 58.84 | -2.00% | 12,510 |
| Mar 25, 2026 | 60.36 | 60.44 | 60.00 | 60.23 | 60.04 | 0.76% | 29,093 |
| Mar 24, 2026 | 59.83 | 59.98 | 59.69 | 59.78 | 59.59 | -0.88% | 13,438 |
| Mar 23, 2026 | 60.41 | 60.72 | 60.24 | 60.31 | 60.12 | 1.02% | 21,976 |
| Mar 20, 2026 | 60.09 | 60.10 | 59.30 | 59.70 | 59.51 | -1.47% | 18,363 |
| Mar 19, 2026 | 60.34 | 60.87 | 60.34 | 60.70 | 60.40 | -0.29% | 175,213 |
| Mar 18, 2026 | 61.51 | 61.55 | 60.87 | 60.87 | 60.58 | -1.39% | 130,958 |
| Mar 17, 2026 | 61.96 | 62.00 | 61.71 | 61.73 | 61.43 | 0.15% | 116,293 |
| Mar 16, 2026 | 61.57 | 61.90 | 61.57 | 61.64 | 61.34 | 1.04% | 101,105 |
| Mar 13, 2026 | 61.68 | 61.89 | 60.97 | 61.01 | 60.71 | -0.71% | 88,319 |
| Mar 12, 2026 | 61.75 | 61.75 | 61.34 | 61.44 | 61.14 | -1.63% | 16,456 |
| Mar 11, 2026 | 62.54 | 62.54 | 62.21 | 62.46 | 62.16 | 0.14% | 16,958 |
| Mar 10, 2026 | 62.53 | 62.86 | 62.18 | 62.37 | 62.07 | -0.34% | 12,382 |
| Mar 9, 2026 | 61.30 | 62.58 | 61.04 | 62.58 | 62.28 | 0.97% | 16,589 |
| Mar 6, 2026 | 61.92 | 62.20 | 61.84 | 61.98 | 61.68 | -1.14% | 9,503 |
| Mar 5, 2026 | 62.72 | 62.87 | 62.20 | 62.70 | 62.39 | -0.72% | 14,614 |
| Mar 4, 2026 | 62.83 | 63.29 | 62.77 | 63.15 | 62.84 | 0.76% | 14,042 |
| Mar 3, 2026 | 62.09 | 62.84 | 61.77 | 62.67 | 62.37 | -1.18% | 30,662 |
| Mar 2, 2026 | 62.53 | 63.52 | 62.53 | 63.42 | 63.11 | 0.27% | 8,155 |
| Feb 27, 2026 | 62.91 | 63.26 | 62.91 | 63.25 | 62.94 | -0.60% | 20,667 |
| Feb 26, 2026 | 64.26 | 64.26 | 63.33 | 63.64 | 63.33 | -1.11% | 9,196 |
| Feb 25, 2026 | 63.95 | 64.35 | 63.95 | 64.35 | 64.04 | 0.76% | 23,503 |
| Feb 24, 2026 | 63.28 | 63.87 | 63.05 | 63.86 | 63.55 | 0.89% | 17,049 |
| Feb 23, 2026 | 63.95 | 63.97 | 63.10 | 63.30 | 62.99 | -0.93% | 12,412 |
| Feb 20, 2026 | 63.47 | 63.91 | 63.47 | 63.90 | 63.58 | 0.76% | 9,782 |
| Feb 19, 2026 | 63.32 | 63.48 | 63.21 | 63.41 | 63.10 | -0.38% | 13,157 |
| Feb 18, 2026 | 63.51 | 63.81 | 63.49 | 63.65 | 63.34 | 0.46% | 11,587 |
| Feb 17, 2026 | 63.09 | 63.47 | 62.61 | 63.36 | 63.05 | -0.24% | 30,308 |
| Feb 13, 2026 | 63.52 | 63.78 | 63.10 | 63.51 | 63.20 | 0.08% | 20,689 |
| Feb 12, 2026 | 64.53 | 64.53 | 63.44 | 63.46 | 63.15 | -1.01% | 10,070 |
| Feb 11, 2026 | 64.69 | 64.69 | 63.90 | 64.11 | 63.79 | -0.27% | 6,040 |
| Feb 10, 2026 | 64.41 | 64.50 | 64.24 | 64.28 | 63.97 | -0.34% | 9,742 |
| Feb 9, 2026 | 64.10 | 64.56 | 64.09 | 64.50 | 64.19 | 0.64% | 12,983 |
| Feb 6, 2026 | 63.14 | 64.09 | 63.14 | 64.09 | 63.78 | 2.36% | 10,779 |
| Feb 5, 2026 | 62.83 | 63.06 | 62.40 | 62.61 | 62.31 | -1.49% | 26,186 |
| Feb 4, 2026 | 63.82 | 63.92 | 63.11 | 63.56 | 63.25 | -0.27% | 21,590 |
| Feb 3, 2026 | 64.15 | 64.15 | 63.39 | 63.73 | 63.42 | -1.41% | 65,830 |