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
2024-12-31 54.41 54.44 53.86 53.98 0.0M
2024-12-30 54.16 54.59 53.95 54.15 0.0M
2024-12-27 55.19 55.19 54.46 54.78 0.1M
2024-12-26 55.38 55.57 55.38 55.56 0.0M
2024-12-24 55.06 55.52 55.06 55.52 0.0M
2024-12-23 54.66 55.06 54.37 55.06 0.0M
2024-12-20 53.80 55.06 53.76 54.49 0.0M
2024-12-19 54.82 54.82 54.21 54.22 0.0M
2024-12-18 56.01 56.19 54.23 54.26 0.0M
2024-12-17 55.89 56.03 55.80 55.93 0.1M
2024-12-16 56.04 56.20 56.04 56.13 0.0M
2024-12-13 56.33 56.33 55.86 55.98 0.0M
2024-12-12 56.53 56.53 56.22 56.22 0.1M
2024-12-11 56.28 56.65 56.28 56.65 0.0M
2024-12-10 56.19 56.30 55.92 56.03 0.1M
2024-12-09 56.45 56.45 56.00 56.11 0.0M
2024-12-06 56.63 56.71 56.42 56.53 0.0M
2024-12-05 56.51 56.62 56.42 56.42 0.1M
2024-12-04 56.18 56.58 56.18 56.53 0.0M
2024-12-03 56.05 56.05 55.85 56.01 0.0M
2024-12-02 55.98 56.16 55.95 56.16 0.0M
2024-11-29 55.70 56.01 55.70 55.96 0.0M
2024-11-27 55.70 55.76 55.41 55.49 0.0M
2024-11-26 55.67 55.86 55.63 55.79 0.0M
2024-11-25 55.81 55.88 55.42 55.52 0.0M
2024-11-22 55.34 55.53 55.32 55.44 0.0M
2024-11-21 55.39 55.51 54.86 55.34 0.1M
2024-11-20 54.84 55.14 54.62 55.05 0.0M
2024-11-19 54.54 55.20 54.50 55.20 0.0M
2024-11-18 54.63 54.90 54.63 54.90 0.0M
2024-11-15 55.05 55.05 54.46 54.59 0.9M
2024-11-14 55.83 55.83 55.32 55.41 0.0M
2024-11-13 55.97 56.00 55.75 55.75 0.0M
2024-11-12 55.96 56.05 55.84 55.86 0.1M
2024-11-11 56.05 56.17 55.91 56.07 0.2M
2024-11-08 55.58 55.89 55.57 55.76 0.5M
2024-11-07 55.17 55.61 55.17 55.57 0.0M
2024-11-06 54.82 55.09 54.54 55.09 0.0M
2024-11-05 53.36 53.64 53.32 53.64 0.1M
2024-11-04 53.01 53.17 52.88 52.97 0.0M
2024-11-01 53.01 53.32 52.95 53.02 0.0M
2024-10-31 53.51 53.51 52.73 52.78 0.0M
2024-10-30 54.00 54.26 53.87 53.87 0.0M
2024-10-29 53.96 54.20 53.78 53.99 0.7M
2024-10-28 54.36 54.36 54.01 54.03 1.5M
2024-10-25 54.13 54.38 53.91 53.91 0.0M
2024-10-24 53.96 53.97 53.67 53.89 0.0M
2024-10-23 53.96 53.96 53.48 53.73 0.0M
2024-10-22 54.00 54.17 53.97 54.13 0.0M
2024-10-21 54.18 54.22 53.84 54.15 0.0M
2024-10-18 54.20 54.29 54.09 54.29 0.0M
2024-10-17 54.56 54.56 54.08 54.14 0.0M
2024-10-16 53.90 54.13 53.76 54.13 0.0M
2024-10-15 54.32 54.32 53.69 53.78 0.0M
2024-10-14 53.93 54.33 53.93 54.26 0.0M
2024-10-11 53.41 53.75 53.41 53.74 0.0M
2024-10-10 53.42 53.53 53.35 53.46 0.0M
2024-10-09 53.39 53.55 53.34 53.51 0.0M
2024-10-08 52.94 53.34 52.91 53.32 0.0M
2024-10-07 53.01 53.02 52.60 52.74 0.0M
2024-10-04 53.05 53.07 52.65 53.07 0.0M
2024-10-03 52.63 52.87 52.47 52.71 0.6M
2024-10-02 52.53 52.73 52.53 52.68 0.0M
2024-10-01 52.73 52.89 52.48 52.74 0.0M
2024-09-30 52.90 53.27 52.88 53.27 0.0M
2024-09-27 53.37 53.38 53.09 53.13 0.8M
2024-09-26 53.47 53.47 53.02 53.20 0.1M
2024-09-25 53.05 53.16 52.93 52.98 0.0M
2024-09-24 52.91 53.02 52.67 52.98 0.0M
2024-09-23 52.84 52.86 52.70 52.86 0.0M
2024-09-20 52.85 52.85 52.45 52.67 0.0M
2024-09-19 53.07 53.18 52.95 53.08 0.0M
2024-09-18 52.50 52.63 52.14 52.14 0.0M
2024-09-17 52.73 52.77 52.26 52.38 0.1M
2024-09-16 52.28 52.45 52.18 52.44 0.0M
2024-09-13 52.01 52.31 52.01 52.25 0.0M
2024-09-12 51.55 51.94 51.51 51.92 0.0M
2024-09-11 50.83 51.51 49.99 51.51 0.0M
2024-09-10 50.64 50.79 50.36 50.71 0.0M
2024-09-09 50.30 50.45 50.11 50.36 0.0M
2024-09-06 50.77 50.93 49.77 49.82 0.2M
2024-09-05 50.85 51.06 50.48 50.73 0.0M
2024-09-04 50.74 51.25 50.71 50.78 0.0M
2024-09-03 51.92 51.96 50.86 51.06 0.0M
2024-08-30 51.98 52.21 51.62 52.14 0.0M
2024-08-29 52.02 52.24 51.63 51.66 0.0M
2024-08-28 52.26 52.26 51.60 51.98 0.0M
2024-08-27 51.99 52.34 51.99 52.27 0.0M
2024-08-26 52.50 52.55 52.08 52.15 0.1M
2024-08-23 52.01 52.41 51.93 52.41 0.0M
2024-08-22 52.52 52.52 51.62 51.63 0.0M
2024-08-21 52.18 52.38 52.04 52.30 0.0M
2024-08-20 52.10 52.22 52.02 52.07 0.0M
2024-08-19 51.52 52.11 51.52 52.11 0.0M
2024-08-16 51.18 51.54 51.18 51.48 0.0M
2024-08-15 51.01 51.35 51.01 51.35 0.0M
2024-08-14 50.47 50.54 50.15 50.54 0.0M
2024-08-13 49.74 50.36 49.74 50.36 0.0M
2024-08-12 49.49 49.63 49.18 49.37 0.3M
2024-08-09 49.16 49.44 49.07 49.38 0.0M
2024-08-08 48.56 49.25 48.56 49.20 0.0M
2024-08-07 49.15 49.25 47.90 47.91 0.0M
2024-08-06 48.37 49.22 48.25 48.53 0.0M
2024-08-05 47.33 48.58 47.20 47.94 0.0M
2024-08-02 49.58 49.58 49.05 49.43 0.0M
2024-08-01 51.26 51.37 50.14 50.35 0.0M
2024-07-31 51.12 51.46 50.95 51.13 0.0M
2024-07-30 50.80 50.92 49.98 50.33 0.0M
2024-07-29 50.96 51.06 50.64 50.80 0.0M
2024-07-26 50.54 50.84 50.48 50.69 0.0M
2024-07-25 50.40 51.08 49.99 50.18 0.0M
2024-07-24 51.24 51.24 50.39 50.48 0.0M
2024-07-23 52.05 52.17 51.87 51.92 0.0M
2024-07-22 51.75 52.11 51.62 52.06 0.0M
2024-07-19 51.71 51.73 51.17 51.26 0.0M
2024-07-18 52.29 52.33 51.56 51.75 0.0M
2024-07-17 52.37 52.43 52.07 52.07 0.0M
2024-07-16 52.71 52.92 52.69 52.90 0.0M
2024-07-15 52.83 53.00 52.55 52.66 0.0M
2024-07-12 52.36 52.98 52.36 52.60 0.0M
2024-07-11 52.79 52.88 52.19 52.23 0.0M
2024-07-10 52.37 52.75 52.32 52.69 0.0M
2024-07-09 52.21 52.27 52.13 52.18 0.0M
2024-07-08 52.12 52.24 52.06 52.09 0.0M
2024-07-05 51.75 52.04 51.75 52.03 0.0M
2024-07-03 51.39 51.87 51.39 51.87 0.0M
2024-07-02 50.89 51.38 50.89 51.34 0.1M
2024-07-01 51.15 51.17 50.85 51.17 0.0M
2024-06-28 51.31 51.66 51.07 51.10 0.0M
2024-06-27 51.21 51.37 51.19 51.23 0.0M
2024-06-26 51.16 51.30 51.07 51.30 0.0M
2024-06-25 51.12 51.34 50.99 51.34 0.0M
2024-06-24 51.24 51.35 50.90 50.95 0.0M
2024-06-21 51.05 51.30 51.03 51.30 0.0M
2024-06-20 51.82 51.82 51.23 51.38 0.0M
2024-06-18 51.36 51.58 51.34 51.56 0.0M
2024-06-17 50.96 51.43 50.86 51.28 0.0M
2024-06-14 50.78 51.05 50.72 51.05 0.0M
2024-06-13 50.93 50.93 50.65 50.89 0.0M
2024-06-12 50.79 50.94 50.63 50.75 0.0M
2024-06-11 50.26 50.34 49.96 50.34 0.0M
2024-06-10 50.00 50.35 50.00 50.32 0.0M
2024-06-07 50.19 50.44 50.03 50.16 0.0M
2024-06-06 50.29 50.31 50.12 50.25 0.0M
2024-06-05 49.90 50.34 49.73 50.34 0.0M
2024-06-04 49.43 49.61 49.24 49.56 0.0M
2024-06-03 49.72 49.72 49.12 49.55 0.0M
2024-05-31 49.24 49.41 48.56 49.40 0.0M
2024-05-30 49.40 49.40 49.00 49.09 0.0M
2024-05-29 49.44 49.71 49.44 49.61 0.1M
2024-05-28 49.95 49.96 49.63 49.96 0.5M
2024-05-24 49.60 49.75 49.57 49.75 0.0M
2024-05-23 50.05 50.06 49.42 49.53 0.0M
2024-05-22 49.69 49.73 49.41 49.57 0.0M
2024-05-21 49.56 49.82 49.56 49.82 0.0M
2024-05-20 49.49 49.71 49.49 49.66 0.0M
2024-05-17 49.60 49.60 49.32 49.43 0.0M
2024-05-16 49.61 49.68 49.48 49.48 0.1M
2024-05-15 49.21 49.55 49.14 49.55 0.1M
2024-05-14 48.70 48.93 48.60 48.93 0.5M
2024-05-13 48.75 48.75 48.59 48.67 0.0M
2024-05-10 48.79 48.79 48.59 48.69 0.0M
2024-05-09 48.39 48.53 48.39 48.51 0.0M
2024-05-08 48.21 48.38 48.21 48.38 0.0M
2024-05-07 48.43 48.54 48.35 48.42 0.0M
2024-05-06 48.11 48.39 48.06 48.39 0.1M
2024-05-03 47.74 47.88 47.58 47.86 0.0M
2024-05-02 47.34 47.38 46.98 47.30 0.0M
2024-05-01 47.10 47.57 46.91 46.95 0.0M
2024-04-30 47.77 47.77 47.16 47.16 0.0M
2024-04-29 47.96 47.96 47.68 47.86 0.0M
2024-04-26 47.62 47.96 47.62 47.83 0.0M
2024-04-25 46.54 47.14 46.54 47.07 0.0M
2024-04-24 47.46 47.46 47.04 47.26 0.0M
2024-04-23 46.92 47.26 46.89 47.19 0.0M
2024-04-22 46.50 46.86 46.23 46.70 0.0M
2024-04-19 46.71 46.71 46.13 46.27 0.0M
2024-04-18 47.02 47.10 46.68 46.71 0.1M
2024-04-17 47.41 47.41 46.76 46.93 0.0M
2024-04-16 47.23 47.40 47.06 47.22 0.0M
2024-04-15 48.32 48.32 47.17 47.21 0.1M
2024-04-12 48.25 48.27 47.73 47.85 0.0M
2024-04-11 48.47 48.68 48.05 48.63 0.1M
2024-04-10 48.19 48.43 48.10 48.29 0.0M
2024-04-09 48.64 48.71 48.32 48.71 0.0M
2024-04-08 48.73 48.84 48.65 48.73 0.0M
2024-04-05 48.28 48.83 48.28 48.71 0.0M
2024-04-04 49.22 49.22 48.16 48.17 0.1M
2024-04-03 48.74 49.04 48.73 48.83 0.0M
2024-04-02 48.81 48.92 48.72 48.92 0.0M
2024-04-01 49.40 49.51 49.15 49.26 0.1M
2024-03-28 49.32 49.47 49.32 49.36 0.0M
2024-03-27 49.34 49.34 48.99 49.28 0.0M
2024-03-26 49.35 49.35 49.00 49.00 0.0M
2024-03-25 49.20 49.24 49.12 49.15 0.0M
2024-03-22 49.28 49.41 49.24 49.30 0.0M
2024-03-21 49.44 49.48 49.33 49.34 0.0M
2024-03-20 48.73 49.12 48.61 49.12 0.0M
2024-03-19 48.27 48.69 48.19 48.69 0.0M
2024-03-18 48.45 48.65 48.37 48.40 0.0M
2024-03-15 48.04 48.22 47.90 47.99 0.1M
2024-03-14 48.65 48.65 48.25 48.46 0.1M
2024-03-13 48.73 48.73 48.50 48.65 0.0M
2024-03-12 48.28 48.74 48.13 48.73 0.0M
2024-03-11 47.94 48.08 47.62 48.08 0.1M
2024-03-08 48.63 48.81 48.00 48.08 0.0M
2024-03-07 48.24 48.51 48.22 48.43 0.0M
2024-03-06 47.94 48.06 47.81 47.89 0.0M
2024-03-05 48.00 48.00 47.43 47.68 0.0M
2024-03-04 48.15 48.33 48.09 48.09 0.0M
2024-03-01 47.80 48.14 47.38 48.12 0.1M
2024-02-29 47.66 47.80 47.36 47.71 0.0M
2024-02-28 47.29 47.46 47.29 47.39 0.0M
2024-02-27 47.41 47.49 47.29 47.49 0.0M
2024-02-26 47.69 47.69 47.46 47.46 0.0M
2024-02-23 47.83 47.83 47.56 47.73 0.0M
2024-02-22 47.20 47.67 46.84 47.62 0.1M
2024-02-21 46.21 46.47 46.11 46.47 0.0M
2024-02-20 46.63 46.63 46.21 46.43 0.0M
2024-02-16 47.02 47.13 46.79 46.82 0.0M
2024-02-15 46.87 47.00 46.79 47.00 0.0M
2024-02-14 46.69 46.86 46.43 46.83 0.0M
2024-02-13 46.27 46.50 46.07 46.39 0.0M
2024-02-12 47.10 47.23 46.96 47.02 0.0M
2024-02-09 46.76 47.09 46.75 47.07 0.0M
2024-02-08 46.58 46.67 46.57 46.66 0.0M
2024-02-07 46.38 46.59 46.32 46.58 0.0M
2024-02-06 46.16 46.18 45.91 46.16 0.0M
2024-02-05 46.15 46.15 45.84 46.08 0.0M
2024-02-02 45.74 46.22 45.67 46.15 0.0M
2024-02-01 45.43 45.82 45.36 45.79 0.0M
2024-01-31 45.73 45.73 45.17 45.17 0.0M
2024-01-30 46.05 46.10 45.99 46.07 0.0M
2024-01-29 45.63 46.06 45.63 46.06 0.0M
2024-01-26 45.53 45.70 45.51 45.59 0.0M
2024-01-25 45.61 45.66 45.47 45.62 0.0M
2024-01-24 45.65 45.74 45.39 45.39 0.1M
2024-01-23 45.35 45.41 45.18 45.41 0.0M
2024-01-22 45.38 45.43 45.24 45.31 0.0M
2024-01-19 44.77 45.24 44.77 45.24 0.0M
2024-01-18 44.41 44.64 44.22 44.61 0.0M
2024-01-17 44.22 44.33 44.05 44.33 0.0M
2024-01-16 44.51 44.66 44.40 44.58 0.0M
2024-01-12 44.58 44.68 44.44 44.61 0.0M
2024-01-11 44.64 44.64 44.16 44.54 0.0M
2024-01-10 44.30 44.56 44.30 44.53 0.0M
2024-01-09 44.05 44.32 44.05 44.24 0.0M
2024-01-08 43.63 44.27 43.63 44.27 0.0M
2024-01-05 43.58 43.76 43.43 43.54 0.0M
2024-01-04 43.60 43.88 43.47 43.52 0.0M
2024-01-03 43.79 43.79 43.53 43.59 0.0M
2024-01-02 43.86 43.99 43.83 43.98 0.0M