MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USCA — Xtrackers MSCI USA Climate Action Equity ETF
NYSE ArcaXtrackers MSCI USA Climate Action Equity ETF
$46.36
-0.09(-0.20%)
- O
- 46.36
- H
- 46.36
- L
- 46.36
- V
- 33.98
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.36
Period Return+33.46%
Period High$46.71
Period Low$30.90
Avg Daily Volume62.6K
Total Trading Days365
USCA — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.36 | $46.36 | $46.36 | $46.36 | $-0.09 | -0.20% | 34 | $46.36 | $46.36 $46.36 |
| Oct 6, 2026 | $46.37 | $46.45 | $46.37 | $46.45 | +$0.33 | +0.71% | 148 | $46.39 | $46.37 $46.45 |
| Oct 5, 2026 | $45.85 | $46.12 | $45.85 | $46.12 | +$0.33 | +0.72% | 736 | $45.91 | $45.85 $46.12 |
| Oct 2, 2026 | $45.92 | $45.92 | $45.77 | $45.79 | +$0.38 | +0.84% | 868 | $45.80 | $45.77 $45.92 |
| Oct 1, 2026 | $45.58 | $45.58 | $45.17 | $45.41 | $-0.05 | -0.10% | 2,065 | $45.33 | $45.17 $45.58 |
| Sep 30, 2026 | $45.64 | $45.74 | $45.46 | $45.46 | +$0.01 | +0.03% | 77,786 | $45.38 | $45.46 $45.74 |
| Sep 29, 2026 | $45.37 | $45.45 | $45.37 | $45.45 | $-0.10 | -0.23% | 595 | $45.38 | $45.37 $45.45 |
| Sep 28, 2026 | $45.71 | $45.71 | $45.55 | $45.55 | $-0.33 | -0.72% | 1,486 | $45.59 | $45.55 $45.71 |
| Sep 25, 2026 | $45.90 | $45.90 | $45.84 | $45.88 | +$0.24 | +0.53% | 1,204 | $45.86 | $45.84 $45.90 |
| Sep 24, 2026 | $45.53 | $45.75 | $45.50 | $45.64 | +$0.01 | +0.02% | 25,978 | $45.54 | $45.50 $45.75 |
| Sep 23, 2026 | $45.64 | $45.67 | $45.63 | $45.63 | $-0.40 | -0.88% | 2,403 | $45.67 | $45.63 $45.67 |
| Sep 22, 2026 | $46.02 | $46.09 | $46.02 | $46.04 | $-0.02 | -0.04% | 370 | $46.05 | $46.02 $46.09 |
| Sep 21, 2026 | $45.72 | $46.06 | $45.72 | $46.06 | +$0.78 | +1.72% | 260 | $45.76 | $45.72 $46.06 |
| Sep 18, 2026 | $45.06 | $45.29 | $45.06 | $45.28 | $-0.07 | -0.15% | 146,065 | $45.28 | $45.06 $45.29 |
| Sep 17, 2026 | $45.35 | $45.35 | $45.35 | $45.35 | +$0.57 | +1.27% | 111 | $45.31 | $45.35 $45.35 |
| Sep 16, 2026 | $45.13 | $45.15 | $44.78 | $44.78 | $-0.14 | -0.31% | 3,548 | $45.14 | $44.78 $45.15 |
| Sep 15, 2026 | $44.92 | $44.92 | $44.88 | $44.92 | $-0.28 | -0.61% | 6,429 | $44.90 | $44.88 $44.92 |
| Sep 14, 2026 | $45.20 | $45.20 | $45.20 | $45.20 | $-0.16 | -0.36% | 44 | $45.15 | $45.20 $45.20 |
| Sep 11, 2026 | $45.37 | $45.37 | $45.36 | $45.36 | +$0.42 | +0.94% | 2,133 | $45.37 | $45.36 $45.37 |
| Sep 10, 2026 | $44.94 | $44.94 | $44.94 | $44.94 | $-0.22 | -0.48% | 35 | $44.93 | $44.94 $44.94 |
| Sep 9, 2026 | $45.15 | $45.15 | $45.15 | $45.15 | $-0.23 | -0.51% | 123 | $45.18 | $45.15 $45.15 |
| Sep 8, 2026 | $45.62 | $45.62 | $45.38 | $45.38 | $-0.30 | -0.66% | 925 | $45.51 | $45.38 $45.62 |
| Sep 4, 2026 | $45.69 | $45.69 | $45.69 | $45.69 | $-0.25 | -0.54% | 68 | $45.94 | $45.69 $45.69 |
| Sep 3, 2026 | $45.72 | $45.93 | $45.72 | $45.93 | +$0.54 | +1.19% | 193 | $45.76 | $45.72 $45.93 |
| Sep 2, 2026 | $45.38 | $45.39 | $45.38 | $45.39 | +$0.22 | +0.49% | 124 | $45.37 | $45.38 $45.39 |
| Sep 1, 2026 | $45.17 | $45.17 | $45.17 | $45.17 | $-0.38 | -0.84% | 151 | $45.23 | $45.17 $45.17 |
| Aug 31, 2026 | $45.61 | $45.61 | $45.49 | $45.56 | $-0.17 | -0.36% | 3,544 | $45.52 | $45.49 $45.61 |
| Aug 28, 2026 | $45.72 | $45.72 | $45.72 | $45.72 | $-0.08 | -0.18% | 93 | $45.81 | $45.72 $45.72 |
| Aug 27, 2026 | $45.80 | $45.80 | $45.80 | $45.80 | +$0.39 | +0.86% | 288 | $45.77 | $45.80 $45.80 |
| Aug 26, 2026 | $45.27 | $45.42 | $45.27 | $45.42 | $-0.02 | -0.05% | 327 | $45.29 | $45.27 $45.42 |