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%
USSG — Xtrackers MSCI USA Selection Equity ETF
NYSE ArcaXtrackers MSCI USA Selection Equity ETF
$72.14
-0.64(-0.88%)
- O
- 72.49
- H
- 72.64
- L
- 72.14
- V
- 2.46K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$72.14
Period Return+44.66%
Period High$73.29
Period Low$49.16
Avg Daily Volume24.9K
Total Trading Days365
USSG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $72.49 | $72.64 | $72.14 | $72.14 | $-0.64 | -0.88% | 2,460 | $72.44 | $72.14 $72.64 |
| Oct 7, 2026 | $72.68 | $72.78 | $72.49 | $72.78 | $-0.27 | -0.37% | 7,350 | $72.70 | $72.49 $72.78 |
| Oct 6, 2026 | $73.13 | $73.29 | $73.05 | $73.05 | +$0.27 | +0.37% | 5,227 | $73.15 | $73.05 $73.29 |
| Oct 5, 2026 | $72.20 | $72.82 | $72.20 | $72.78 | +$0.77 | +1.06% | 4,497 | $72.57 | $72.20 $72.82 |
| Oct 2, 2026 | $72.18 | $72.30 | $71.96 | $72.01 | +$0.46 | +0.65% | 9,275 | $72.11 | $71.96 $72.30 |
| Oct 1, 2026 | $71.77 | $71.80 | $71.24 | $71.55 | +$0.26 | +0.36% | 13,273 | $71.51 | $71.24 $71.80 |
| Sep 30, 2026 | $71.63 | $71.94 | $71.29 | $71.29 | $-0.13 | -0.18% | 15,972 | $71.76 | $71.29 $71.94 |
| Sep 29, 2026 | $71.58 | $71.62 | $71.28 | $71.42 | $-0.24 | -0.33% | 128,234 | $71.53 | $71.28 $71.62 |
| Sep 28, 2026 | $71.69 | $71.89 | $71.40 | $71.66 | $-0.23 | -0.32% | 9,722 | $71.65 | $71.40 $71.89 |
| Sep 25, 2026 | $71.54 | $71.90 | $71.54 | $71.89 | +$0.51 | +0.71% | 11,476 | $71.80 | $71.54 $71.90 |
| Sep 24, 2026 | $71.14 | $71.41 | $71.14 | $71.38 | +$0.02 | +0.03% | 3,843 | $71.27 | $71.14 $71.41 |
| Sep 23, 2026 | $71.87 | $71.87 | $71.25 | $71.36 | $-0.65 | -0.90% | 12,425 | $71.61 | $71.25 $71.87 |
| Sep 22, 2026 | $72.11 | $72.11 | $71.83 | $72.00 | +$0.01 | +0.02% | 11,744 | $72.00 | $71.83 $72.11 |
| Sep 21, 2026 | $71.41 | $72.06 | $71.41 | $71.99 | +$1.06 | +1.49% | 15,939 | $71.84 | $71.41 $72.06 |
| Sep 18, 2026 | $70.89 | $70.93 | $70.62 | $70.93 | $-0.01 | -0.01% | 25,638 | $70.79 | $70.62 $70.93 |
| Sep 17, 2026 | $70.87 | $70.98 | $70.85 | $70.94 | +$0.71 | +1.01% | 4,298 | $70.92 | $70.85 $70.98 |
| Sep 16, 2026 | $70.68 | $70.87 | $69.92 | $70.23 | $-0.33 | -0.47% | 7,870 | $70.67 | $69.92 $70.87 |
| Sep 15, 2026 | $70.78 | $70.80 | $70.41 | $70.56 | $-0.38 | -0.54% | 6,783 | $70.52 | $70.41 $70.80 |
| Sep 14, 2026 | $70.59 | $70.99 | $70.59 | $70.94 | $-0.12 | -0.17% | 19,267 | $70.90 | $70.59 $70.99 |
| Sep 11, 2026 | $71.10 | $71.14 | $71.03 | $71.06 | +$0.57 | +0.80% | 3,961 | $71.07 | $71.03 $71.14 |
| Sep 10, 2026 | $70.57 | $70.65 | $70.44 | $70.50 | $-0.61 | -0.86% | 14,715 | $70.59 | $70.44 $70.65 |
| Sep 9, 2026 | $71.41 | $71.41 | $71.09 | $71.11 | $-0.60 | -0.84% | 6,699 | $71.21 | $71.09 $71.41 |
| Sep 8, 2026 | $72.05 | $72.05 | $71.65 | $71.71 | $-0.51 | -0.71% | 3,912 | $71.76 | $71.65 $72.05 |
| Sep 4, 2026 | $72.44 | $72.50 | $72.17 | $72.22 | $-0.39 | -0.53% | 8,269 | $72.24 | $72.17 $72.50 |
| Sep 3, 2026 | $72.03 | $72.65 | $72.03 | $72.61 | +$0.97 | +1.36% | 4,046 | $72.37 | $72.03 $72.65 |
| Sep 2, 2026 | $71.31 | $71.70 | $71.31 | $71.64 | +$0.37 | +0.51% | 6,106 | $71.64 | $71.31 $71.70 |
| Sep 1, 2026 | $71.48 | $71.59 | $71.11 | $71.27 | $-0.73 | -1.01% | 16,046 | $71.29 | $71.11 $71.59 |
| Aug 31, 2026 | $72.09 | $72.12 | $71.89 | $72.00 | $-0.31 | -0.42% | 41,621 | $72.04 | $71.89 $72.12 |
| Aug 28, 2026 | $72.81 | $72.84 | $72.24 | $72.31 | $-0.51 | -0.71% | 4,256 | $72.48 | $72.24 $72.84 |
| Aug 27, 2026 | $72.33 | $72.96 | $72.33 | $72.82 | +$0.93 | +1.29% | 10,600 | $72.72 | $72.33 $72.96 |