Xtrackers MSCI USA ESG Leaders Eq ETF (USSG)
55.44
+0.10
(+0.18%)
USD |
NYSEARCA |
Nov 22, 16:00
55.39
-0.05
(-0.09%)
After-Hours: 20:00
USSG Price: 55.44 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 55.45 | 55.53 | 55.32 | 55.44 | 25291.00 |
| Nov 21, 2024 | 55.39 | 55.51 | 54.86 | 55.34 | 88966.00 |
| Nov 20, 2024 | 54.84 | 55.14 | 54.62 | 55.05 | 13997.00 |
| Nov 19, 2024 | 54.50 | 55.20 | 54.50 | 55.20 | 21931.00 |
| Nov 18, 2024 | 54.64 | 54.90 | 54.63 | 54.90 | 29292.00 |
| Nov 15, 2024 | 55.00 | 55.05 | 54.46 | 54.59 | 29642.00 |
| Nov 14, 2024 | 55.72 | 55.83 | 55.32 | 55.40 | 27265.00 |
| Nov 13, 2024 | 55.92 | 56.00 | 55.75 | 55.75 | 22801.00 |
| Nov 12, 2024 | 55.87 | 56.04 | 55.84 | 55.86 | 60490.00 |
| Nov 11, 2024 | 56.12 | 56.17 | 55.90 | 56.07 | 153549.0 |
| Nov 08, 2024 | 55.58 | 55.89 | 55.57 | 55.76 | 456840.0 |
| Nov 07, 2024 | 55.17 | 55.61 | 55.17 | 55.57 | 20423.00 |
| Nov 06, 2024 | 54.82 | 55.09 | 54.54 | 55.09 | 18868.00 |
| Nov 05, 2024 | 53.36 | 53.64 | 53.32 | 53.64 | 67699.00 |
| Nov 04, 2024 | 53.01 | 53.17 | 52.88 | 52.97 | 18646.00 |
| Nov 01, 2024 | 53.01 | 53.32 | 52.95 | 53.02 | 11245.00 |
| Oct 31, 2024 | 53.51 | 53.51 | 52.73 | 52.78 | 10802.00 |
| Oct 30, 2024 | 54.00 | 54.26 | 53.87 | 53.87 | 28075.00 |
| Oct 29, 2024 | 53.96 | 54.20 | 53.78 | 53.99 | 674225.0 |
| Oct 28, 2024 | 54.36 | 54.36 | 54.01 | 54.03 | 1.540M |
| Oct 25, 2024 | 54.13 | 54.38 | 53.91 | 53.91 | 11544.00 |
| Oct 24, 2024 | 53.96 | 53.97 | 53.67 | 53.89 | 27190.00 |
| Oct 23, 2024 | 53.96 | 53.96 | 53.48 | 53.73 | 12848.00 |
| Oct 22, 2024 | 54.00 | 54.17 | 53.97 | 54.13 | 9780.00 |
| Oct 21, 2024 | 54.18 | 54.22 | 53.84 | 54.15 | 16478.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.43
Minimum
Mar 23 2020
56.07
Maximum
Nov 11 2024
38.71
Average
38.35
Median