Xtrackers MSCI USA Selection Equity ETF

USSG
🏛️ usa →
60.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.71 34.85 34.54 34.85 0.0M
2022-12-29 34.79 35.03 34.79 35.02 0.0M
2022-12-28 34.71 34.91 34.33 34.33 0.0M
2022-12-27 34.76 34.90 34.64 34.75 0.0M
2022-12-23 34.70 34.90 34.48 34.90 0.0M
2022-12-22 34.91 34.91 34.22 34.73 0.0M
2022-12-21 35.00 35.32 34.97 35.22 0.1M
2022-12-20 34.65 34.87 34.56 34.77 0.0M
2022-12-19 35.06 35.06 34.65 34.76 0.0M
2022-12-16 35.22 35.32 34.88 35.05 0.0M
2022-12-15 36.11 36.11 35.55 35.68 0.0M
2022-12-14 37.02 37.06 36.45 36.58 0.0M
2022-12-13 37.43 37.48 36.60 36.74 0.0M
2022-12-12 36.08 36.51 36.06 36.51 0.0M
2022-12-09 36.19 36.31 35.97 36.02 0.0M
2022-12-08 36.08 36.31 36.07 36.26 1.2M
2022-12-07 35.93 36.18 35.88 36.02 0.1M
2022-12-06 36.53 36.53 35.91 36.05 0.0M
2022-12-05 36.82 36.89 36.45 36.54 0.1M
2022-12-02 36.73 37.27 36.73 37.23 0.0M
2022-12-01 37.36 37.36 37.00 37.28 0.0M
2022-11-30 36.05 37.24 35.95 37.24 0.0M
2022-11-29 36.05 36.16 35.91 36.04 0.1M
2022-11-28 36.41 36.50 36.04 36.12 0.0M
2022-11-25 36.61 36.68 36.61 36.62 0.0M
2022-11-23 36.38 36.66 36.35 36.58 0.0M
2022-11-22 36.00 36.34 35.95 36.34 0.1M
2022-11-21 35.86 35.93 35.74 35.85 0.1M
2022-11-18 35.98 35.98 35.66 35.94 0.1M
2022-11-17 35.56 35.78 35.50 35.76 0.0M
2022-11-16 35.99 36.09 35.88 35.88 0.1M
2022-11-15 36.34 36.43 36.06 36.13 0.0M
2022-11-14 36.12 36.28 35.88 35.88 0.1M
2022-11-11 35.92 36.24 35.87 36.16 0.0M
2022-11-10 35.21 35.86 35.21 35.83 0.0M
2022-11-09 34.48 34.54 33.92 33.92 0.0M
2022-11-08 34.49 34.91 34.45 34.64 0.2M
2022-11-07 34.20 34.46 34.10 34.46 0.0M
2022-11-04 33.94 34.21 33.59 34.01 0.0M
2022-11-03 33.38 33.74 33.38 33.51 0.0M
2022-11-02 34.61 35.00 33.90 33.90 0.0M
2022-11-01 35.25 35.25 34.71 34.79 0.8M
2022-10-31 34.93 35.08 34.86 34.90 0.0M
2022-10-28 34.58 35.18 34.58 35.17 0.0M
2022-10-27 34.51 34.67 34.25 34.26 0.0M
2022-10-26 34.20 34.80 34.20 34.33 0.1M
2022-10-25 34.04 34.70 34.04 34.68 0.0M
2022-10-24 33.75 34.11 33.63 34.03 0.0M
2022-10-21 32.81 33.62 32.81 33.62 0.0M
2022-10-20 33.09 33.50 32.83 32.92 0.0M
2022-10-19 33.38 33.45 33.02 33.26 0.0M
2022-10-18 33.75 33.75 33.33 33.47 0.0M
2022-10-17 33.17 33.27 33.05 33.18 0.0M
2022-10-14 33.32 33.46 32.28 32.32 0.1M
2022-10-13 31.66 33.30 31.56 33.12 0.1M
2022-10-12 32.37 32.47 32.35 32.35 0.0M
2022-10-11 32.46 32.74 32.25 32.40 0.0M
2022-10-10 32.95 32.95 32.40 32.60 0.0M
2022-10-07 33.35 33.35 32.69 32.85 0.0M
2022-10-06 34.07 34.14 33.79 33.82 0.0M
2022-10-05 33.89 34.33 33.66 34.13 0.0M
2022-10-04 33.80 34.29 33.80 34.29 0.0M
2022-10-03 32.98 33.43 32.98 33.26 0.0M
2022-09-30 32.97 33.30 32.55 32.60 0.0M
2022-09-29 33.38 33.38 32.76 33.05 0.0M
2022-09-28 33.13 33.81 33.03 33.68 0.1M
2022-09-27 33.31 33.53 32.75 32.91 0.3M
2022-09-26 33.21 33.43 32.95 32.99 0.1M
2022-09-23 33.56 33.56 33.01 33.38 0.1M
2022-09-22 34.01 34.10 33.79 33.82 0.1M
2022-09-21 34.85 35.06 34.15 34.15 0.0M
2022-09-20 34.88 34.88 34.46 34.70 0.0M
2022-09-19 34.62 35.16 34.62 35.14 0.0M
2022-09-16 34.83 34.98 34.66 34.98 0.0M
2022-09-15 35.72 35.72 35.19 35.29 0.0M
2022-09-14 35.80 35.84 35.47 35.75 0.2M
2022-09-13 36.36 36.46 35.61 35.65 0.0M
2022-09-12 37.32 37.36 37.08 37.28 0.1M
2022-09-09 36.73 37.04 36.67 36.94 0.0M
2022-09-08 35.87 36.41 35.85 36.41 0.2M
2022-09-07 35.57 36.21 35.49 36.13 0.2M
2022-09-06 35.66 35.66 35.27 35.42 0.0M
2022-09-02 36.15 36.38 35.38 35.57 0.0M
2022-09-01 35.62 35.98 35.44 35.98 0.0M
2022-08-31 36.25 36.25 35.88 35.89 0.1M
2022-08-30 36.60 36.60 36.05 36.13 0.0M
2022-08-29 36.50 36.74 36.49 36.54 0.0M
2022-08-26 38.15 38.15 36.80 36.80 0.0M
2022-08-25 37.73 38.20 37.73 38.20 0.0M
2022-08-24 37.61 37.86 37.60 37.71 0.0M
2022-08-23 37.74 37.84 37.60 37.64 0.2M
2022-08-22 38.10 38.10 37.71 37.79 0.0M
2022-08-19 38.64 38.67 38.48 38.59 0.1M
2022-08-18 39.02 39.15 38.90 39.08 0.0M
2022-08-17 38.95 39.19 38.84 39.02 0.4M
2022-08-16 39.14 39.48 39.05 39.28 0.1M
2022-08-15 38.85 39.29 38.85 39.26 0.2M
2022-08-12 38.53 39.03 38.47 39.03 0.8M
2022-08-11 38.66 38.83 38.30 38.34 0.1M
2022-08-10 38.25 38.42 38.15 38.41 0.0M
2022-08-09 37.55 37.64 37.47 37.56 0.0M
2022-08-08 37.96 38.17 37.71 37.83 0.0M
2022-08-05 37.59 37.92 37.59 37.85 0.0M
2022-08-04 37.95 38.03 37.83 37.98 0.0M
2022-08-03 37.58 38.02 37.58 37.94 0.0M
2022-08-02 37.45 37.64 37.32 37.41 0.0M
2022-08-01 37.52 37.85 37.49 37.63 0.2M
2022-07-29 37.26 37.78 37.26 37.73 0.6M
2022-07-28 36.80 37.40 36.68 37.37 0.0M
2022-07-27 36.19 36.87 36.19 36.76 0.0M
2022-07-26 35.98 36.01 35.68 35.79 0.6M
2022-07-25 36.20 36.26 36.02 36.18 0.0M
2022-07-22 36.58 36.58 36.00 36.19 0.0M
2022-07-21 36.13 36.61 36.05 36.59 0.2M
2022-07-20 35.95 36.30 35.89 36.13 0.0M
2022-07-19 35.47 36.04 35.44 36.04 0.0M
2022-07-18 35.69 35.70 35.12 35.12 0.0M
2022-07-15 35.16 35.42 35.16 35.42 0.0M
2022-07-14 34.44 34.86 34.19 34.79 0.0M
2022-07-13 34.64 35.16 34.59 34.95 0.0M
2022-07-12 35.56 35.72 34.95 35.11 0.0M
2022-07-11 35.56 35.76 35.54 35.55 0.0M
2022-07-08 35.72 36.12 35.72 35.96 0.0M
2022-07-07 35.62 36.08 35.62 36.02 0.0M
2022-07-06 35.32 35.66 35.19 35.44 0.1M
2022-07-05 34.65 35.29 34.45 35.29 0.0M
2022-07-01 34.81 35.18 34.55 35.10 0.2M
2022-06-30 34.61 35.10 34.47 34.91 0.0M
2022-06-29 35.17 35.22 34.97 35.15 0.1M
2022-06-28 36.35 36.39 35.03 35.03 0.1M
2022-06-27 36.34 36.34 35.98 36.05 0.4M
2022-06-24 35.37 36.24 35.37 36.24 0.0M
2022-06-23 35.04 35.25 34.78 35.23 0.0M
2022-06-22 34.40 35.21 34.40 34.88 0.0M
2022-06-21 34.40 34.96 34.40 34.80 0.0M
2022-06-17 33.77 34.25 33.69 33.95 0.0M
2022-06-16 34.00 34.02 33.67 33.77 0.0M
2022-06-15 34.66 35.16 34.39 34.95 0.0M
2022-06-14 34.63 34.63 34.10 34.33 0.0M
2022-06-13 34.86 34.98 34.38 34.51 0.2M
2022-06-10 36.28 36.28 35.77 35.77 0.2M
2022-06-09 37.47 37.67 36.87 36.87 0.0M
2022-06-08 37.88 38.04 37.60 37.65 0.0M
2022-06-07 37.41 38.05 37.41 38.04 0.0M
2022-06-06 37.97 38.16 37.58 37.72 0.0M
2022-06-03 37.75 37.84 37.53 37.60 0.0M
2022-06-02 37.50 38.24 37.29 38.24 0.0M
2022-06-01 38.07 38.07 37.23 37.49 0.0M
2022-05-31 37.47 38.08 37.47 37.81 0.1M
2022-05-27 37.37 38.04 37.37 38.04 0.1M
2022-05-26 36.51 37.20 36.51 37.11 0.0M
2022-05-25 35.91 36.38 35.91 36.35 0.0M
2022-05-24 35.57 36.07 35.45 36.03 0.0M
2022-05-23 35.95 36.42 35.83 36.37 0.1M
2022-05-20 36.03 36.03 34.95 35.74 0.0M
2022-05-19 35.70 36.11 35.65 35.73 0.0M
2022-05-18 37.04 37.04 35.90 35.97 0.0M
2022-05-17 37.34 37.49 36.96 37.49 0.0M
2022-05-16 36.83 37.06 36.50 36.73 0.1M
2022-05-13 36.46 37.10 36.46 37.02 0.1M
2022-05-12 35.80 36.36 35.52 36.13 0.1M
2022-05-11 36.57 37.04 36.05 36.08 0.0M
2022-05-10 37.24 37.24 36.43 36.74 0.1M
2022-05-09 37.21 37.21 36.49 36.65 0.1M
2022-05-06 37.52 38.10 37.29 37.78 0.1M
2022-05-05 39.05 39.07 37.78 38.16 0.0M
2022-05-04 38.28 39.55 38.10 39.55 0.0M
2022-05-03 38.36 38.60 38.28 38.45 0.0M
2022-05-02 37.99 38.34 37.48 38.29 0.0M
2022-04-29 39.27 39.27 38.00 38.00 0.0M
2022-04-28 38.86 39.44 38.42 39.28 0.0M
2022-04-27 38.48 38.97 38.26 38.54 0.2M
2022-04-26 39.17 39.17 38.27 38.27 1.8M
2022-04-25 38.93 39.48 38.62 39.48 0.1M
2022-04-22 40.14 40.14 39.05 39.05 0.0M
2022-04-21 41.21 41.39 40.23 40.27 0.0M
2022-04-20 40.93 40.99 40.73 40.77 0.0M
2022-04-19 40.17 40.74 40.17 40.70 0.0M
2022-04-18 40.09 40.13 39.82 39.92 0.0M
2022-04-14 40.58 40.58 40.01 40.01 0.0M
2022-04-13 40.03 40.60 40.03 40.54 0.0M
2022-04-12 40.63 40.80 39.88 40.09 0.2M
2022-04-11 40.65 40.75 40.25 40.30 0.0M
2022-04-08 41.16 41.33 40.98 41.02 0.1M
2022-04-07 40.94 41.45 40.88 41.24 0.0M
2022-04-06 41.17 41.26 40.78 41.08 0.0M
2022-04-05 42.16 42.16 41.60 41.61 0.0M
2022-04-04 41.83 42.16 41.73 42.14 0.0M
2022-04-01 41.79 41.83 41.47 41.83 0.1M
2022-03-31 42.26 42.26 41.65 41.68 0.0M
2022-03-30 42.44 42.46 42.13 42.28 0.1M
2022-03-29 42.34 42.60 42.20 42.53 0.1M
2022-03-28 41.62 42.01 41.58 42.01 0.0M
2022-03-25 41.44 41.59 41.21 41.57 0.0M
2022-03-24 40.93 41.43 40.93 41.43 0.0M
2022-03-23 41.01 41.20 40.81 40.81 0.0M
2022-03-22 41.09 41.50 41.09 41.40 0.0M
2022-03-21 40.94 41.17 40.59 40.89 0.1M
2022-03-18 40.36 41.04 40.34 40.99 0.0M
2022-03-17 39.96 40.58 39.96 40.57 0.1M
2022-03-16 39.62 40.06 39.17 40.06 0.0M
2022-03-15 38.55 39.29 38.52 39.22 0.1M
2022-03-14 38.63 39.00 38.26 38.31 0.1M
2022-03-11 39.34 39.38 38.52 38.56 0.0M
2022-03-10 38.79 39.12 38.65 39.09 0.1M
2022-03-09 39.11 39.51 39.03 39.36 0.0M
2022-03-08 38.37 39.25 38.11 38.25 0.1M
2022-03-07 39.62 39.62 38.51 38.51 0.1M
2022-03-04 39.80 39.91 39.39 39.80 0.0M
2022-03-03 40.54 40.54 40.02 40.11 0.0M
2022-03-02 39.82 40.47 39.80 40.37 0.0M
2022-03-01 40.14 40.18 39.40 39.58 0.0M
2022-02-28 39.91 40.28 39.77 40.27 0.0M
2022-02-25 39.64 40.33 39.46 40.33 0.1M
2022-02-24 37.82 39.54 37.80 39.54 0.3M
2022-02-23 39.87 39.87 38.78 38.79 0.0M
2022-02-22 39.75 40.09 39.30 39.56 0.1M
2022-02-18 40.28 40.36 39.84 40.01 0.0M
2022-02-17 40.99 40.99 40.31 40.31 0.0M
2022-02-16 40.91 41.37 40.87 41.27 0.0M
2022-02-15 41.21 41.24 41.03 41.24 0.0M
2022-02-14 40.50 40.69 40.33 40.55 0.0M
2022-02-11 41.48 41.61 40.53 40.66 0.0M
2022-02-10 41.71 42.26 41.37 41.46 0.1M
2022-02-09 41.98 42.28 41.98 42.27 0.0M
2022-02-08 41.22 41.65 41.16 41.63 0.0M
2022-02-07 41.63 41.65 41.22 41.32 0.0M
2022-02-04 41.38 41.87 41.14 41.55 0.0M
2022-02-03 41.91 42.14 41.43 41.50 0.1M
2022-02-02 42.26 42.42 42.10 42.36 0.0M
2022-02-01 41.79 41.86 41.43 41.86 0.0M
2022-01-31 40.88 41.62 40.82 41.59 0.1M
2022-01-28 39.83 40.92 39.50 40.90 0.1M
2022-01-27 40.64 40.87 39.84 39.90 0.0M
2022-01-26 40.93 41.23 39.83 40.36 0.2M
2022-01-25 40.20 40.70 39.71 40.23 0.2M
2022-01-24 40.04 40.81 39.11 40.80 0.1M
2022-01-21 41.32 41.52 40.68 40.72 0.1M
2022-01-20 41.99 42.45 41.31 41.42 2.9M
2022-01-19 42.25 42.49 41.73 41.74 0.1M
2022-01-18 42.41 42.41 42.07 42.14 0.0M
2022-01-14 42.59 42.88 42.42 42.87 0.2M
2022-01-13 43.68 43.73 42.79 42.82 0.0M
2022-01-12 43.61 43.75 43.46 43.61 0.0M
2022-01-11 43.05 43.36 42.78 43.34 0.0M
2022-01-10 42.79 43.17 42.22 43.09 0.0M
2022-01-07 43.38 43.38 42.99 43.13 0.0M
2022-01-06 43.34 43.58 43.11 43.38 0.2M
2022-01-05 44.35 44.36 43.38 43.38 0.3M
2022-01-04 44.66 44.70 44.28 44.46 0.0M
2022-01-03 44.56 44.67 44.27 44.49 0.0M