Skip to main content

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

52.67 -0.25 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 44.05 44.12 43.81 44.02 13,768 -0.05(-0.11%)
Dec 28, 2023 44.04 44.14 44.04 44.07 12,291 +0.03(+0.07%)
Dec 27, 2023 44.02 44.09 43.95 44.04 38,948 +0.03(+0.07%)
Dec 26, 2023 43.86 44.06 43.84 44.01 17,966 +0.19(+0.43%)
Dec 22, 2023 43.80 43.92 43.66 43.82 12,982 +0.10(+0.23%)
Dec 21, 2023 43.49 43.72 43.42 43.72 10,297 +0.45(+1.03%)
Dec 20, 2023 43.81 43.97 43.27 43.27 111,754 -0.56(-1.27%)
Dec 19, 2023 43.61 43.84 43.59 43.83 31,742 +0.27(+0.62%)
Dec 18, 2023 43.51 43.65 43.50 43.56 17,117 +0.26(+0.60%)
Dec 15, 2023 43.32 43.42 43.23 43.30 33,768 -0.06(-0.15%)
Dec 14, 2023 43.51 43.52 43.16 43.37 64,673 +0.11(+0.25%)
Dec 13, 2023 42.76 43.26 42.70 43.26 46,853 +0.47(+1.11%)
Dec 12, 2023 42.51 42.78 42.47 42.78 19,464 +0.21(+0.49%)
Dec 11, 2023 42.34 42.60 42.34 42.58 1,378,200 +0.15(+0.35%)
Dec 08, 2023 42.12 42.47 42.12 42.43 15,917 +0.15(+0.35%)
Dec 07, 2023 42.20 42.31 42.11 42.28 12,335 +0.38(+0.90%)
Dec 06, 2023 42.27 42.27 41.90 41.90 18,769 -0.18(-0.43%)
Dec 05, 2023 41.97 42.17 41.93 42.08 20,053 -0.03(-0.08%)
Dec 04, 2023 41.98 42.12 41.87 42.12 299,250 -0.27(-0.64%)
Dec 01, 2023 42.00 42.40 42.00 42.39 28,754 +0.25(+0.59%)
Nov 30, 2023 42.05 42.14 41.85 42.14 28,591 +0.12(+0.28%)
Nov 29, 2023 42.25 42.30 41.98 42.02 15,555 +0.01(+0.02%)
Nov 28, 2023 41.79 42.06 41.79 42.01 38,740 +0.11(+0.26%)
Nov 27, 2023 41.85 41.99 41.85 41.90 67,229 -0.02(-0.05%)
Nov 24, 2023 41.93 41.95 41.92 41.92 1,805 -0.03(-0.07%)
Nov 22, 2023 41.91 41.98 41.80 41.95 25,041 +0.15(+0.35%)
Nov 21, 2023 41.79 41.83 41.69 41.81 27,291 -0.05(-0.11%)
Nov 20, 2023 41.54 41.91 41.54 41.85 1,338,521 +0.36(+0.86%)
Nov 17, 2023 41.58 41.58 41.40 41.50 12,762 -0.07(-0.17%)
Nov 16, 2023 41.34 41.57 41.34 41.57 10,251 +0.25(+0.60%)
Nov 15, 2023 41.37 41.53 41.29 41.32 14,761 +0.03(+0.07%)
Nov 14, 2023 41.13 41.38 41.13 41.29 69,223 +0.82(+2.03%)
Nov 13, 2023 40.27 40.52 40.27 40.47 12,678 +0.03(+0.07%)
Nov 10, 2023 40.04 40.44 39.90 40.44 10,145 +0.58(+1.46%)
Nov 09, 2023 40.33 40.33 39.80 39.85 7,217 -0.34(-0.84%)
Nov 08, 2023 40.19 40.23 40.02 40.19 9,386 +0.05(+0.12%)
Nov 07, 2023 39.90 40.16 39.90 40.14 21,590 +0.11(+0.27%)
Nov 06, 2023 39.97 40.03 39.79 40.03 13,461 +0.19(+0.47%)
Nov 03, 2023 39.75 39.97 39.70 39.84 9,786 +0.42(+1.05%)
Nov 02, 2023 39.16 39.43 39.05 39.43 64,578 +0.82(+2.13%)
Nov 01, 2023 38.27 38.69 38.27 38.61 18,256 +0.32(+0.83%)
Oct 31, 2023 37.96 38.29 37.96 38.29 12,893 +0.32(+0.83%)
Oct 30, 2023 37.97 38.08 37.73 37.97 5,722 +0.42(+1.11%)
Oct 27, 2023 37.83 37.93 37.44 37.56 13,725 -0.25(-0.65%)
Oct 26, 2023 38.24 38.24 37.73 37.81 22,231 -0.48(-1.27%)
Oct 25, 2023 38.74 38.74 38.28 38.29 9,653 -0.61(-1.58%)
Oct 24, 2023 38.88 38.98 38.62 38.90 28,453 +0.35(+0.90%)
Oct 23, 2023 38.34 38.83 38.34 38.56 14,857 -0.05(-0.13%)
Oct 20, 2023 38.97 39.04 38.61 38.61 4,791 -0.46(-1.17%)
Oct 19, 2023 39.51 39.55 38.98 39.06 9,920 -0.40(-1.00%)
Oct 18, 2023 39.91 39.91 39.41 39.46 20,652 -0.68(-1.70%)
Oct 17, 2023 39.81 40.30 39.81 40.14 6,120 -0.02(-0.05%)
Oct 16, 2023 39.86 40.25 39.86 40.16 4,654 +0.52(+1.32%)
Oct 13, 2023 40.04 40.05 39.62 39.64 6,632 -0.28(-0.69%)
Oct 12, 2023 40.16 40.23 39.72 39.91 10,438 -0.32(-0.79%)
Oct 11, 2023 40.13 40.23 39.99 40.23 12,711 +0.25(+0.62%)
Oct 10, 2023 39.85 40.20 39.81 39.98 7,393 +0.22(+0.55%)
Oct 09, 2023 39.35 39.77 39.28 39.77 10,468 +0.20(+0.50%)
Oct 06, 2023 38.77 39.68 38.77 39.57 16,640 +0.52(+1.34%)
Oct 05, 2023 39.06 39.09 38.80 39.04 24,881 -0.08(-0.20%)
Oct 04, 2023 38.73 39.14 38.73 39.12 18,141 +0.49(+1.28%)
Oct 03, 2023 39.12 39.12 38.58 38.63 11,582 -0.66(-1.69%)
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.