Get the Stockscreener App
45.79
0.84%
0.3798
After Hours:
45.77
-0.0206
-0.04%
Xtrackers Msci Usa Climate Action Equity Etf Stock (USCA) Price History
The historical daily chart and data for Xtrackers Msci Usa Climate Action Equity Etf stock (USCA), show that the latest closing stock price as of October 02, 2026, is $45.79.
- Xtrackers Msci Usa Climate Action Equity Etf all-time high stock price is $46.71, occurred on August 06, 2026.
- The lowest Xtrackers Msci Usa Climate Action Equity Etf stock price recorded was $0.00 on July 09, 2024. Since then, Xtrackers Msci Usa Climate Action Equity Etf's stock price has risen over to $45.79 now.
- The 52-week high stock price for USCA is $46.71, representing a 2.01% increase from the current share price, occurred on August 06, 2026.
- The 52-week low stock price for USCA is $37.88, indicating a -17.28% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about USCA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2026 | $45.92 | $45.77 | $0.15 | 868.0 | +0.84% |
| Oct 01, 2026 | $45.58 | $45.17 | $0.405 | 2,063.0 | -0.10% |
| Sep 30, 2026 | $45.74 | $45.46 | $0.2835 | 77,786.0 | +0.03% |
| Sep 29, 2026 | $45.45 | $45.37 | $0.0751 | 591.0 | -0.23% |
| Sep 28, 2026 | $45.71 | $45.55 | $0.16 | 1,485.0 | -0.72% |
| Sep 25, 2026 | $45.90 | $45.84 | $0.055 | 1,202.0 | +0.53% |
| Sep 24, 2026 | $45.75 | $45.50 | $0.25 | 25,977.0 | +0.02% |
| Sep 23, 2026 | $45.67 | $45.63 | $0.0375 | 2,402.0 | -0.88% |
| Sep 22, 2026 | $46.09 | $46.02 | $0.07 | 369.0 | -0.04% |
| Sep 21, 2026 | $46.06 | $45.72 | $0.3366 | 259.0 | +1.72% |
| Sep 18, 2026 | $45.29 | $45.06 | $0.23 | 146,064.0 | -0.15% |
| Sep 17, 2026 | $45.35 | $45.35 | $0.00 | 110.0 | +1.27% |
| Sep 16, 2026 | $45.15 | $44.78 | $0.3689 | 3,547.0 | -0.31% |
| Sep 15, 2026 | $44.92 | $44.88 | $0.04 | 6,428.0 | -0.61% |
| Sep 14, 2026 | $45.20 | $45.20 | $0.00 | 42.00 | -0.36% |
| Sep 11, 2026 | $45.37 | $45.36 | $0.0107 | 2,132.0 | +0.94% |
| Sep 10, 2026 | $44.94 | $44.94 | $0.00 | 34.00 | -0.48% |
| Sep 09, 2026 | $45.15 | $45.15 | $0.00 | 123.0 | -0.51% |
| Sep 08, 2026 | $45.62 | $45.38 | $0.2369 | 924.0 | -1.20% |
Xtrackers Msci Usa Climate Action Equity Etf Stock (USCA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers Msci Usa Climate Action Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USCA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers Msci Usa Climate Action Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xtrackers Msci Usa Climate Action Equity Etf Stock (USCA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $45.92 | $45.17 | $0.75 | 3,799.0 | +0.73% |
| Sep, 2026 | $46.09 | $44.78 | $1.31 | 269,942.0 | -0.22% |
| Aug, 2026 | $46.71 | $44.92 | $1.79 | 16,486.0 | +2.81% |
| Jul, 2026 | $44.79 | $43.16 | $1.63 | 6,023,199.0 | +1.08% |
| Jun, 2026 | $45.03 | $42.68 | $2.35 | 677,025.0 | -2.27% |
| May, 2026 | $44.87 | $42.80 | $2.07 | 687,725.0 | +4.48% |
| Apr, 2026 | $42.93 | $39.25 | $3.68 | 5,511,030.0 | +10.01% |
| Mar, 2026 | $41.11 | $37.88 | $3.23 | 859,467.0 | -4.80% |
| Feb, 2026 | $41.98 | $40.48 | $1.50 | 702,119.0 | -2.04% |
| Jan, 2026 | $42.48 | $41.08 | $1.40 | 1,591,108.0 | +0.04% |
Xtrackers Msci Usa Climate Action Equity Etf Stock (USCA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $42.38 | $41.25 | $1.13 | 60,812.0 | +0.32% |
| Nov, 2025 | $42.28 | $40.13 | $2.15 | 853,268.0 | -0.57% |
| Oct, 2025 | $42.51 | $40.55 | $1.96 | 385,547.0 | +2.57% |
| Sep, 2025 | $41.36 | $39.53 | $1.83 | 842,251.0 | +2.83% |
| Aug, 2025 | $40.33 | $39.02 | $1.30 | 191,789.0 | +0.95% |
| Jul, 2025 | $40.00 | $38.77 | $1.23 | 2,462,668.0 | +2.03% |
| Jun, 2025 | $38.88 | $37.17 | $1.71 | 433,678.0 | +4.78% |
| May, 2025 | $37.31 | $30.90 | $6.41 | 599,169.0 | +5.78% |
| Apr, 2025 | $35.74 | $31.02 | $4.72 | 207,625.0 | -0.82% |
| Mar, 2025 | $37.68 | $34.73 | $2.95 | 207,786.0 | -6.14% |
| Feb, 2025 | $38.92 | $37.12 | $1.79 | 4,089.0 | -1.79% |
| Jan, 2025 | $38.66 | $36.55 | $2.11 | 1,990,484.0 | +3.52% |
Xtrackers Msci Usa Climate Action Equity Etf Stock (USCA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.69 | $37.07 | $1.62 | 11,508,294.0 | -2.43% |
| Nov, 2024 | $38.14 | $35.97 | $2.18 | 501,226.0 | +6.08% |
| Oct, 2024 | $36.83 | $35.63 | $1.20 | 3,766,117.0 | -0.32% |
| Sep, 2024 | $36.07 | $33.88 | $2.19 | 1,008,581.0 | +2.07% |
| Aug, 2024 | $35.34 | $32.37 | $2.96 | 460,293.0 | +2.41% |
| Jul, 2024 | $35.45 | $33.76 | $1.69 | 1,181,558.0 | +0.90% |
| Jun, 2024 | $34.43 | $32.70 | $1.73 | 2,067,075.0 | +3.98% |
| May, 2024 | $33.26 | $31.42 | $1.84 | 1,634,753.0 | +4.23% |
| Apr, 2024 | $32.73 | $31.01 | $1.72 | 637,587.0 | -3.83% |
| Mar, 2024 | $32.86 | $31.70 | $1.16 | 1,083,368.0 | +2.70% |
| Feb, 2024 | $31.95 | $30.43 | $1.51 | 1,501,641.0 | +5.72% |
| Jan, 2024 | $30.68 | $29.04 | $1.64 | 841,098.0 | +2.41% |
1.04%
Cap:
|
Volume (24h):