Yahoo

Mail

Singapore markets open in 3 hours 43 minutes

Straits Times Index
3,265.95
+1.42(+0.04%)
S&P 500
5,214.08
+26.41(+0.51%)
Dow
39,387.76
+331.37(+0.85%)
Nasdaq
16,346.26
+43.51(+0.27%)
Bitcoin USD
62,615.80
+1,119.99(+1.82%)
CMC Crypto 200
1,343.88
+43.78(+3.37%)

Xtrackers MSCI USA Climate Action Equity ETF (USCA)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.56

+0.12

(+0.36%)

At close: 02:46PM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	32.45	32.56	32.49	32.56	32.56	2,380
08 May 2024	32.40	32.44	32.40	32.44	32.44	200
07 May 2024	32.45	32.45	32.45	32.45	32.45	100
06 May 2024	32.37	32.37	32.37	32.37	32.37	100
03 May 2024	32.03	32.03	32.03	32.03	32.03	100
02 May 2024	31.72	31.72	31.65	31.65	31.65	300
01 May 2024	31.60	31.60	31.42	31.42	31.42	400
30 Apr 2024	31.94	31.94	31.56	31.56	31.56	156,400
29 Apr 2024	31.93	31.97	31.90	31.97	31.97	300
26 Apr 2024	31.92	31.92	31.92	31.92	31.92	100
25 Apr 2024	31.51	31.51	31.51	31.51	31.51	100
24 Apr 2024	31.74	31.75	31.69	31.69	31.69	162,500
23 Apr 2024	31.68	31.71	31.61	31.68	31.68	1,400
22 Apr 2024	31.28	31.28	31.28	31.28	31.28	100
19 Apr 2024	31.30	31.30	31.01	31.01	31.01	400
18 Apr 2024	31.35	31.35	31.35	31.35	31.35	100
17 Apr 2024	31.35	31.42	31.35	31.42	31.42	300
16 Apr 2024	31.61	31.61	31.61	31.61	31.61	100
15 Apr 2024	31.64	31.64	31.64	31.64	31.64	100
12 Apr 2024	32.34	32.34	32.01	32.01	32.01	153,800
11 Apr 2024	32.53	32.53	32.53	32.53	32.53	100
10 Apr 2024	32.28	32.28	32.28	32.28	32.28	200
09 Apr 2024	32.58	32.58	32.32	32.50	32.50	5,800
08 Apr 2024	32.49	32.49	32.49	32.49	32.49	100
05 Apr 2024	32.24	32.51	32.24	32.51	32.51	155,200
04 Apr 2024	32.15	32.15	32.15	32.15	32.15	100
03 Apr 2024	32.54	32.54	32.54	32.54	32.54	200
02 Apr 2024	32.40	32.51	32.40	32.51	32.51	500
01 Apr 2024	32.73	32.73	32.73	32.73	32.73	300
28 Mar 2024	32.75	32.81	32.75	32.81	32.81	275,300
27 Mar 2024	32.73	32.73	32.73	32.73	32.73	100
26 Mar 2024	32.64	32.64	32.55	32.55	32.55	400
25 Mar 2024	32.62	32.62	32.62	32.62	32.62	100
22 Mar 2024	32.75	32.75	32.74	32.74	32.74	400
21 Mar 2024	32.86	32.86	32.76	32.76	32.76	400
20 Mar 2024	32.48	32.63	32.48	32.61	32.61	900
19 Mar 2024	32.07	32.37	32.07	32.37	32.37	8,700
18 Mar 2024	32.28	32.28	32.18	32.18	32.18	500
15 Mar 2024	31.96	32.07	31.93	31.96	31.96	380,400
15 Mar 2024	0.085 Dividend
14 Mar 2024	32.27	32.27	32.27	32.27	32.19	100
13 Mar 2024	32.42	32.42	32.37	32.38	32.29	1,900
12 Mar 2024	32.25	32.47	32.21	32.47	32.39	186,500
11 Mar 2024	32.05	32.05	32.05	32.05	31.96	100
08 Mar 2024	32.14	32.15	32.12	32.12	32.03	200
07 Mar 2024	32.34	32.34	32.34	32.34	32.25	100
06 Mar 2024	31.99	31.99	31.99	31.99	31.90	100
05 Mar 2024	31.98	32.00	31.69	31.80	31.72	4,500
04 Mar 2024	32.18	32.20	32.11	32.12	32.04	6,900
01 Mar 2024	31.92	32.19	31.91	32.19	32.11	216,000
29 Feb 2024	31.86	31.95	31.86	31.95	31.86	908,900
28 Feb 2024	31.78	31.78	31.70	31.72	31.64	189,600
27 Feb 2024	31.81	31.81	31.81	31.81	31.73	100
26 Feb 2024	31.83	31.83	31.78	31.78	31.70	200
23 Feb 2024	31.91	31.91	31.91	31.91	31.82	100
22 Feb 2024	31.72	31.87	31.71	31.87	31.79	1,600
21 Feb 2024	31.13	31.13	31.13	31.13	31.04	100
20 Feb 2024	31.06	31.09	31.02	31.09	31.01	300
16 Feb 2024	31.34	31.34	31.34	31.34	31.26	500
15 Feb 2024	31.51	31.51	31.51	31.51	31.43	200
14 Feb 2024	31.16	31.31	31.10	31.31	31.23	900
13 Feb 2024	31.01	31.01	30.78	30.98	30.90	9,800
12 Feb 2024	31.39	31.50	31.38	31.39	31.30	192,300
09 Feb 2024	31.44	31.44	31.44	31.44	31.36	100
08 Feb 2024	31.24	31.25	31.24	31.25	31.17	200
07 Feb 2024	31.06	31.25	31.04	31.22	31.14	193,800
06 Feb 2024	30.98	30.99	30.86	30.95	30.87	2,600
05 Feb 2024	30.76	30.92	30.76	30.92	30.84	100
02 Feb 2024	31.03	31.04	31.02	31.02	30.94	200
01 Feb 2024	30.49	30.54	30.43	30.54	30.46	200
31 Jan 2024	30.59	30.59	30.22	30.22	30.14	203,400
30 Jan 2024	30.67	30.67	30.67	30.67	30.59	100
29 Jan 2024	30.68	30.68	30.68	30.68	30.60	100
26 Jan 2024	30.42	30.42	30.42	30.42	30.34	100
25 Jan 2024	30.36	30.39	30.32	30.38	30.30	198,800
24 Jan 2024	30.26	30.26	30.26	30.26	30.18	100
23 Jan 2024	30.23	30.23	30.23	30.23	30.15	100
22 Jan 2024	30.18	30.18	30.07	30.12	30.04	1,600
19 Jan 2024	30.06	30.06	30.06	30.06	29.98	100
18 Jan 2024	29.67	29.67	29.67	29.67	29.59	100
17 Jan 2024	29.39	29.45	29.39	29.45	29.38	1,000
16 Jan 2024	29.59	29.59	29.53	29.59	29.51	1,700
12 Jan 2024	29.64	29.67	29.52	29.52	29.44	13,500
11 Jan 2024	29.60	29.67	29.56	29.67	29.59	11,300
10 Jan 2024	29.59	29.71	29.55	29.66	29.58	1,600
09 Jan 2024	29.55	29.55	29.50	29.50	29.42	2,500
08 Jan 2024	29.52	29.52	29.52	29.52	29.45	100
05 Jan 2024	29.04	29.10	29.04	29.10	29.02	200,100
04 Jan 2024	29.11	29.23	29.04	29.06	28.98	1,000
03 Jan 2024	29.22	29.22	29.14	29.14	29.07	200
02 Jan 2024	29.34	29.36	29.34	29.35	29.27	204,400
29 Dec 2023	29.51	29.51	29.51	29.51	29.43	100
28 Dec 2023	29.66	29.67	29.60	29.60	29.52	1,100
27 Dec 2023	29.57	29.57	29.57	29.57	29.49	100
26 Dec 2023	29.49	29.54	29.49	29.50	29.42	8,700
22 Dec 2023	29.42	29.42	29.42	29.42	29.35	100
21 Dec 2023	29.39	29.39	29.39	29.39	29.31	100
20 Dec 2023	29.53	29.53	29.12	29.12	29.05	100
19 Dec 2023	29.47	29.50	29.47	29.50	29.42	100
18 Dec 2023	29.33	29.33	29.33	29.33	29.25	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,265.95+1.42(+0.04%)

S&P 5005,214.08+26.41(+0.51%)

Dow39,387.76+331.37(+0.85%)

Nasdaq16,346.26+43.51(+0.27%)

Bitcoin USD62,615.80+1,119.99(+1.82%)

CMC Crypto 2001,343.88+43.78(+3.37%)

Xtrackers MSCI USA Climate Action Equity ETF (USCA)

Straits Times Index
3,265.95
+1.42(+0.04%)

S&P 500
5,214.08
+26.41(+0.51%)

Dow
39,387.76
+331.37(+0.85%)

Nasdaq
16,346.26
+43.51(+0.27%)

Bitcoin USD
62,615.80
+1,119.99(+1.82%)

CMC Crypto 200
1,343.88
+43.78(+3.37%)