Xtrackers MSCI USA Selection Equity ETF (USSG)
NYSEARCA: USSG · Real-Time Price · USD
63.55
+0.05 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
USSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.65 | 63.81 | 63.55 | 63.55 | 63.55 | 0.08% | 12,096 |
| Dec 4, 2025 | 63.50 | 63.50 | 63.22 | 63.50 | 63.50 | 0.30% | 14,611 |
| Dec 3, 2025 | 62.95 | 63.42 | 62.95 | 63.31 | 63.31 | 0.31% | 4,395 |
| Dec 2, 2025 | 63.19 | 63.22 | 62.94 | 63.12 | 63.12 | 0.27% | 13,463 |
| Dec 1, 2025 | 62.78 | 63.19 | 62.78 | 62.95 | 62.95 | -0.36% | 16,721 |
| Nov 28, 2025 | 63.19 | 63.20 | 63.03 | 63.18 | 63.18 | 0.17% | 9,236 |
| Nov 26, 2025 | 62.91 | 63.15 | 62.79 | 63.07 | 63.07 | 0.79% | 12,707 |
| Nov 25, 2025 | 62.01 | 62.74 | 61.62 | 62.57 | 62.57 | 0.60% | 20,445 |
| Nov 24, 2025 | 61.70 | 62.26 | 61.63 | 62.20 | 62.20 | 1.57% | 50,674 |
| Nov 21, 2025 | 60.93 | 61.87 | 60.69 | 61.24 | 61.24 | 0.92% | 22,709 |
| Nov 20, 2025 | 62.77 | 62.83 | 60.58 | 60.68 | 60.68 | -1.41% | 19,256 |
| Nov 19, 2025 | 61.37 | 62.16 | 61.32 | 61.55 | 61.55 | 0.38% | 15,124 |
| Nov 18, 2025 | 61.47 | 61.61 | 60.80 | 61.32 | 61.32 | -0.97% | 18,954 |
| Nov 17, 2025 | 62.21 | 62.61 | 61.58 | 61.92 | 61.92 | -0.61% | 16,662 |
| Nov 14, 2025 | 61.57 | 62.58 | 61.39 | 62.30 | 62.30 | 0.17% | 20,944 |
| Nov 13, 2025 | 62.80 | 63.07 | 62.14 | 62.19 | 62.19 | -2.15% | 15,301 |
| Nov 12, 2025 | 63.40 | 63.56 | 63.21 | 63.56 | 63.56 | 0.19% | 8,328 |
| Nov 11, 2025 | 63.10 | 63.44 | 62.98 | 63.44 | 63.44 | 0.05% | 10,122 |
| Nov 10, 2025 | 62.77 | 63.41 | 62.74 | 63.41 | 63.41 | 2.11% | 7,975 |
| Nov 7, 2025 | 61.79 | 62.10 | 61.24 | 62.10 | 62.10 | -0.06% | 17,280 |
| Nov 6, 2025 | 62.97 | 62.97 | 61.96 | 62.14 | 62.14 | -1.40% | 12,240 |
| Nov 5, 2025 | 62.79 | 63.39 | 62.79 | 63.02 | 63.02 | 0.48% | 22,662 |
| Nov 4, 2025 | 62.95 | 63.22 | 62.70 | 62.72 | 62.72 | -1.43% | 17,762 |
| Nov 3, 2025 | 63.73 | 63.81 | 63.35 | 63.63 | 63.63 | 0.46% | 24,222 |
| Oct 31, 2025 | 63.66 | 63.67 | 63.30 | 63.34 | 63.34 | -0.24% | 10,696 |
| Oct 30, 2025 | 63.76 | 63.98 | 63.41 | 63.49 | 63.49 | -0.48% | 21,973 |
| Oct 29, 2025 | 64.00 | 64.15 | 63.61 | 63.79 | 63.79 | 0.03% | 28,945 |
| Oct 28, 2025 | 63.68 | 63.97 | 63.50 | 63.78 | 63.78 | 0.64% | 40,171 |
| Oct 27, 2025 | 63.08 | 63.37 | 63.03 | 63.37 | 63.37 | 1.44% | 15,332 |
| Oct 24, 2025 | 62.51 | 62.60 | 62.43 | 62.47 | 62.47 | 0.66% | 17,583 |
| Oct 23, 2025 | 61.85 | 62.09 | 61.67 | 62.06 | 62.06 | 0.68% | 15,777 |
| Oct 22, 2025 | 61.95 | 62.07 | 61.31 | 61.64 | 61.64 | -0.42% | 22,166 |
| Oct 21, 2025 | 61.94 | 62.00 | 61.77 | 61.90 | 61.90 | -0.10% | 13,847 |
| Oct 20, 2025 | 61.70 | 61.97 | 61.70 | 61.96 | 61.96 | 0.66% | 2,749 |
| Oct 17, 2025 | 60.84 | 61.57 | 60.84 | 61.56 | 61.56 | 0.93% | 8,434 |
| Oct 16, 2025 | 61.48 | 61.59 | 60.81 | 60.99 | 60.99 | -0.52% | 8,146 |
| Oct 15, 2025 | 61.51 | 61.61 | 60.85 | 61.31 | 61.31 | 0.39% | 7,222 |
| Oct 14, 2025 | 60.58 | 61.16 | 60.58 | 61.07 | 61.07 | -0.22% | 7,777 |
| Oct 13, 2025 | 61.04 | 61.21 | 61.03 | 61.21 | 61.21 | 1.41% | 16,068 |
| Oct 10, 2025 | 62.17 | 62.17 | 60.35 | 60.35 | 60.35 | -2.39% | 9,489 |
| Oct 9, 2025 | 62.18 | 62.18 | 61.80 | 61.83 | 61.83 | -0.29% | 17,884 |
| Oct 8, 2025 | 61.95 | 62.07 | 61.81 | 62.01 | 62.01 | 0.39% | 17,566 |
| Oct 7, 2025 | 62.17 | 62.29 | 61.71 | 61.77 | 61.77 | -0.70% | 1,071,995 |
| Oct 6, 2025 | 62.05 | 62.21 | 61.87 | 62.21 | 62.21 | 0.86% | 19,971 |
| Oct 3, 2025 | 61.80 | 62.01 | 61.62 | 61.68 | 61.68 | -0.23% | 599,182 |
| Oct 2, 2025 | 61.87 | 61.94 | 61.50 | 61.82 | 61.82 | 0.20% | 41,570 |
| Oct 1, 2025 | 61.07 | 61.75 | 61.00 | 61.70 | 61.69 | 0.57% | 123,538 |
| Sep 30, 2025 | 60.96 | 61.35 | 60.86 | 61.35 | 61.35 | 0.63% | 122,761 |
| Sep 29, 2025 | 60.99 | 61.18 | 60.92 | 60.96 | 60.96 | 0.26% | 159,413 |
| Sep 26, 2025 | 60.45 | 60.80 | 60.29 | 60.80 | 60.80 | 1.15% | 8,247 |