Skip to main content

Xt MSCI USA ESG Leaders Equity ETF (NY: USSG )

51.34 +0.39 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 51.12 51.34 50.99 51.34 10,339 +0.39(+0.77%)
Jun 24, 2024 51.24 51.34 50.90 50.95 6,881 -0.35(-0.68%)
Jun 21, 2024 51.05 51.30 51.03 51.30 15,232 +0.09(+0.17%)
Jun 20, 2024 51.65 51.65 51.06 51.21 20,647 -0.18(-0.35%)
Jun 18, 2024 51.19 51.41 51.18 51.39 7,455 +0.28(+0.54%)
Jun 17, 2024 50.79 51.26 50.69 51.11 10,174 +0.23(+0.45%)
Jun 14, 2024 50.61 50.88 50.55 50.88 20,297 +0.16(+0.31%)
Jun 13, 2024 50.76 50.76 50.48 50.72 11,678 +0.14(+0.28%)
Jun 12, 2024 50.62 50.77 50.46 50.58 20,443 +0.41(+0.81%)
Jun 11, 2024 50.09 50.17 49.80 50.17 10,224 +0.02(+0.04%)
Jun 10, 2024 49.84 50.18 49.84 50.15 24,804 +0.16(+0.32%)
Jun 07, 2024 50.02 50.27 49.87 49.99 31,735 -0.09(-0.18%)
Jun 06, 2024 50.12 50.14 49.95 50.08 7,775 -0.09(-0.18%)
Jun 05, 2024 49.74 50.17 49.56 50.17 12,904 +0.78(+1.57%)
Jun 04, 2024 49.27 49.45 49.07 49.40 23,072 +0.01(+0.02%)
Jun 03, 2024 49.56 49.56 48.96 49.39 24,276 +0.15(+0.30%)
May 31, 2024 49.08 49.25 48.40 49.24 33,748 +0.31(+0.63%)
May 30, 2024 49.24 49.24 48.84 48.93 48,351 -0.52(-1.05%)
May 29, 2024 49.28 49.55 49.28 49.45 96,064 -0.35(-0.70%)
May 28, 2024 49.79 49.80 49.47 49.80 468,378 +0.21(+0.42%)
May 24, 2024 49.44 49.59 49.40 49.59 11,844 +0.22(+0.44%)
May 23, 2024 49.89 49.89 49.26 49.37 8,638 -0.04(-0.08%)
May 22, 2024 49.53 49.57 49.25 49.41 17,010 -0.25(-0.50%)
May 21, 2024 49.40 49.66 49.40 49.66 11,032 +0.16(+0.32%)
May 20, 2024 49.33 49.55 49.33 49.50 11,879 +0.23(+0.47%)
May 17, 2024 49.44 49.44 49.16 49.27 26,834 -0.05(-0.10%)
May 16, 2024 49.45 49.52 49.32 49.32 68,166 -0.07(-0.14%)
May 15, 2024 49.05 49.39 48.98 49.39 93,299 +0.62(+1.27%)
May 14, 2024 48.54 48.77 48.44 48.77 483,648 +0.26(+0.53%)
May 13, 2024 48.59 48.59 48.43 48.51 14,442 -0.02(-0.04%)
May 10, 2024 48.63 48.63 48.43 48.53 16,073 +0.18(+0.37%)
May 09, 2024 48.23 48.37 48.23 48.35 20,087 +0.13(+0.28%)
May 08, 2024 48.05 48.22 48.05 48.22 8,438 -0.04(-0.09%)
May 07, 2024 48.27 48.38 48.19 48.26 11,636 +0.03(+0.07%)
May 06, 2024 47.95 48.23 47.90 48.23 64,732 +0.52(+1.10%)
May 03, 2024 47.58 47.72 47.42 47.70 21,074 +0.56(+1.18%)
May 02, 2024 47.18 47.22 46.82 47.14 9,791 +0.35(+0.75%)
May 01, 2024 46.95 47.41 46.76 46.80 15,395 -0.21(-0.45%)
Apr 30, 2024 47.61 47.61 47.01 47.01 17,776 -0.69(-1.45%)
Apr 29, 2024 47.80 47.80 47.52 47.70 10,462 +0.03(+0.07%)
Apr 26, 2024 47.46 47.80 47.46 47.67 8,045 +0.76(+1.61%)
Apr 25, 2024 46.39 46.98 46.39 46.91 11,572 -0.19(-0.40%)
Apr 24, 2024 47.30 47.30 46.89 47.10 14,507 +0.07(+0.14%)
Apr 23, 2024 46.77 47.10 46.74 47.04 15,566 +0.49(+1.05%)
Apr 22, 2024 46.35 46.71 46.08 46.55 21,712 +0.43(+0.93%)
Apr 19, 2024 46.56 46.56 45.98 46.12 15,909 -0.43(-0.93%)
Apr 18, 2024 46.87 46.95 46.53 46.55 123,356 -0.22(-0.48%)
Apr 17, 2024 47.25 47.25 46.61 46.78 15,675 -0.29(-0.61%)
Apr 16, 2024 47.07 47.24 46.91 47.07 24,004 +0.01(+0.02%)
Apr 15, 2024 48.16 48.16 47.01 47.05 55,455 -0.64(-1.34%)
Apr 12, 2024 48.09 48.11 47.57 47.69 20,989 -0.78(-1.60%)
Apr 11, 2024 48.31 48.52 47.89 48.47 112,641 +0.34(+0.70%)
Apr 10, 2024 48.03 48.27 47.94 48.13 17,937 -0.42(-0.86%)
Apr 09, 2024 48.48 48.55 48.16 48.55 6,389 -0.02(-0.04%)
Apr 08, 2024 48.57 48.68 48.49 48.57 42,915 +0.02(+0.04%)
Apr 05, 2024 48.12 48.67 48.12 48.55 48,883 +0.54(+1.12%)
Apr 04, 2024 49.06 49.06 48.00 48.01 51,305 -0.66(-1.35%)
Apr 03, 2024 48.58 48.88 48.57 48.67 21,158 -0.09(-0.18%)
Apr 02, 2024 48.65 48.76 48.55 48.76 43,253 -0.34(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.