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 (%)
Mar 31, 2021 34.64 34.95 34.64 34.80 18,619 +0.15(+0.44%)
Mar 30, 2021 34.71 34.71 34.48 34.65 28,082 -0.09(-0.25%)
Mar 29, 2021 34.64 34.79 34.42 34.74 24,596 +0.00(+0.00%)
Mar 26, 2021 34.17 34.74 34.17 34.74 17,499 +0.59(+1.72%)
Mar 25, 2021 33.88 34.18 33.64 34.15 17,465 +0.19(+0.55%)
Mar 24, 2021 34.23 34.35 33.95 33.96 120,933 -0.10(-0.28%)
Mar 23, 2021 34.27 34.37 34.02 34.06 23,762 -0.23(-0.67%)
Mar 22, 2021 34.07 34.38 34.07 34.29 11,321 +0.35(+1.04%)
Mar 19, 2021 34.07 34.15 33.88 33.94 14,879 -0.17(-0.50%)
Mar 18, 2021 34.30 34.52 34.08 34.11 35,899 -0.44(-1.29%)
Mar 17, 2021 34.33 34.60 34.29 34.55 12,937 +0.05(+0.14%)
Mar 16, 2021 34.54 34.67 34.49 34.50 61,839 -0.06(-0.17%)
Mar 15, 2021 34.36 34.57 34.28 34.56 26,170 +0.25(+0.72%)
Mar 12, 2021 34.17 34.31 34.12 34.31 17,335 -0.02(-0.06%)
Mar 11, 2021 34.19 34.49 34.19 34.33 12,189 +0.42(+1.23%)
Mar 10, 2021 34.06 34.11 33.91 33.91 9,571 +0.21(+0.62%)
Mar 09, 2021 33.69 33.96 33.69 33.70 79,464 +0.43(+1.29%)
Mar 08, 2021 33.47 33.78 33.27 33.28 18,423 -0.09(-0.27%)
Mar 05, 2021 32.98 33.44 32.57 33.37 23,428 +0.70(+2.14%)
Mar 04, 2021 33.12 33.27 32.30 32.67 63,304 -0.48(-1.44%)
Mar 03, 2021 33.61 33.64 33.14 33.14 22,463 -0.49(-1.47%)
Mar 02, 2021 33.88 33.91 33.64 33.64 135,725 -0.32(-0.95%)
Mar 01, 2021 33.73 33.99 33.69 33.96 25,731 +0.79(+2.38%)
Feb 26, 2021 33.52 33.60 33.04 33.17 85,835 -0.24(-0.71%)
Feb 25, 2021 34.02 34.18 33.29 33.41 70,887 -0.85(-2.47%)
Feb 24, 2021 33.82 34.28 33.69 34.26 62,734 +0.49(+1.44%)
Feb 23, 2021 33.59 33.93 33.31 33.77 910,975 -0.02(-0.06%)
Feb 22, 2021 33.85 34.04 33.79 33.79 11,174 -0.32(-0.95%)
Feb 19, 2021 34.24 34.31 34.07 34.11 29,837 -0.04(-0.13%)
Feb 18, 2021 33.96 34.22 33.91 34.16 14,345 -0.03(-0.09%)
Feb 17, 2021 34.01 34.25 33.94 34.19 87,504 +0.00(+0.00%)
Feb 16, 2021 34.37 34.37 34.19 34.19 73,976 -0.07(-0.19%)
Feb 12, 2021 34.12 34.26 34.04 34.26 15,023 +0.13(+0.39%)
Feb 11, 2021 34.19 34.19 33.98 34.12 117,784 +0.12(+0.36%)
Feb 10, 2021 34.15 34.17 33.81 34.00 23,884 -0.05(-0.14%)
Feb 09, 2021 34.01 34.10 34.00 34.05 26,818 -0.03(-0.08%)
Feb 08, 2021 33.99 34.09 33.92 34.08 26,707 +0.18(+0.53%)
Feb 05, 2021 33.92 33.92 33.82 33.89 8,194 +0.19(+0.56%)
Feb 04, 2021 33.58 33.70 33.38 33.70 38,339 +0.32(+0.97%)
Feb 03, 2021 33.45 33.52 33.28 33.38 18,321 +0.12(+0.37%)
Feb 02, 2021 33.09 33.37 33.09 33.26 66,039 +0.47(+1.42%)
Feb 01, 2021 32.63 32.85 32.37 32.79 210,564 +0.45(+1.40%)
Jan 29, 2021 32.68 32.70 32.20 32.34 17,545 -0.54(-1.64%)
Jan 28, 2021 32.80 33.17 32.80 32.88 47,393 +0.45(+1.38%)
Jan 27, 2021 33.11 33.11 32.29 32.43 44,983 -0.81(-2.43%)
Jan 26, 2021 33.35 33.40 33.24 33.24 20,620 -0.05(-0.14%)
Jan 25, 2021 33.34 33.34 32.85 33.28 33,476 +0.07(+0.22%)
Jan 22, 2021 33.30 33.31 33.15 33.21 22,483 -0.16(-0.48%)
Jan 21, 2021 33.42 33.42 33.30 33.37 56,102 -0.06(-0.18%)
Jan 20, 2021 33.29 33.49 33.13 33.43 62,785 +0.43(+1.30%)
Jan 19, 2021 32.97 33.01 32.77 33.00 69,054 +0.29(+0.87%)
Jan 15, 2021 32.81 32.83 32.53 32.71 45,176 -0.13(-0.40%)
Jan 14, 2021 33.05 33.10 32.85 32.85 64,387 -0.20(-0.61%)
Jan 13, 2021 33.02 33.13 32.98 33.05 15,427 -0.02(-0.05%)
Jan 12, 2021 33.04 33.11 32.84 33.07 72,697 +0.05(+0.14%)
Jan 11, 2021 33.08 33.17 32.99 33.02 11,288 -0.19(-0.57%)
Jan 08, 2021 33.25 33.28 32.96 33.21 42,655 +0.22(+0.66%)
Jan 07, 2021 32.70 32.99 32.70 32.99 1,555,907 +0.52(+1.61%)
Jan 06, 2021 32.19 32.76 32.13 32.47 95,736 +0.22(+0.68%)
Jan 05, 2021 32.06 32.36 32.02 32.25 7,483,268 +0.17(+0.53%)
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.