Skip to main content

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

51.10 -0.13 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.22 36.81 36.22 36.55 121,837 -0.22(-0.60%)
May 27, 2022 36.12 36.77 36.12 36.77 150,362 +0.90(+2.51%)
May 26, 2022 35.29 35.96 35.29 35.87 45,362 +0.73(+2.09%)
May 25, 2022 34.70 35.16 34.70 35.14 45,499 +0.31(+0.89%)
May 24, 2022 34.38 34.86 34.26 34.83 55,804 -0.32(-0.92%)
May 23, 2022 34.75 35.20 34.63 35.15 140,617 +0.60(+1.75%)
May 20, 2022 34.83 34.83 33.78 34.55 27,380 +0.01(+0.03%)
May 19, 2022 34.51 34.90 34.46 34.54 47,252 -0.23(-0.67%)
May 18, 2022 35.80 35.80 34.70 34.77 23,541 -1.47(-4.05%)
May 17, 2022 36.09 36.24 35.73 36.24 22,384 +0.73(+2.07%)
May 16, 2022 35.60 35.82 35.28 35.50 104,450 -0.28(-0.78%)
May 13, 2022 35.24 35.86 35.24 35.78 57,801 +0.86(+2.46%)
May 12, 2022 34.60 35.14 34.33 34.92 150,726 +0.05(+0.14%)
May 11, 2022 35.35 35.80 34.84 34.87 20,282 -0.64(-1.80%)
May 10, 2022 35.99 35.99 35.21 35.51 73,096 +0.09(+0.25%)
May 09, 2022 35.97 35.97 35.27 35.42 89,729 -1.09(-2.99%)
May 06, 2022 36.27 36.83 36.04 36.52 133,039 -0.37(-1.00%)
May 05, 2022 37.74 37.76 36.52 36.88 39,802 -1.34(-3.51%)
May 04, 2022 37.00 38.23 36.83 38.23 16,423 +1.06(+2.86%)
May 03, 2022 37.08 37.31 37.00 37.16 9,125 +0.15(+0.42%)
May 02, 2022 36.72 37.06 36.23 37.01 33,742 +0.28(+0.75%)
Apr 29, 2022 37.96 37.96 36.73 36.73 18,997 -1.23(-3.25%)
Apr 28, 2022 37.56 38.12 37.14 37.97 31,381 +0.72(+1.92%)
Apr 27, 2022 37.19 37.67 36.98 37.25 248,327 +0.26(+0.71%)
Apr 26, 2022 37.86 37.86 36.99 36.99 1,831,380 -1.17(-3.06%)
Apr 25, 2022 37.63 38.16 37.33 38.16 109,761 +0.42(+1.10%)
Apr 22, 2022 38.79 38.79 37.74 37.74 28,300 -1.18(-3.03%)
Apr 21, 2022 39.83 40.01 38.88 38.92 23,009 -0.48(-1.23%)
Apr 20, 2022 39.56 39.62 39.37 39.41 35,542 +0.07(+0.17%)
Apr 19, 2022 38.83 39.38 38.83 39.34 8,772 +0.75(+1.95%)
Apr 18, 2022 38.75 38.79 38.49 38.59 8,518 -0.09(-0.22%)
Apr 14, 2022 39.22 39.22 38.67 38.67 7,938 -0.51(-1.31%)
Apr 13, 2022 38.69 39.24 38.69 39.18 18,865 +0.43(+1.12%)
Apr 12, 2022 39.27 39.44 38.55 38.75 220,959 -0.20(-0.52%)
Apr 11, 2022 39.29 39.39 38.90 38.95 19,736 -0.70(-1.76%)
Apr 08, 2022 39.78 39.95 39.61 39.65 63,737 -0.21(-0.53%)
Apr 07, 2022 39.57 40.06 39.51 39.86 27,380 +0.15(+0.39%)
Apr 06, 2022 39.79 39.88 39.42 39.71 33,781 -0.51(-1.27%)
Apr 05, 2022 40.75 40.75 40.21 40.22 22,236 -0.51(-1.26%)
Apr 04, 2022 40.43 40.75 40.33 40.73 18,426 +0.30(+0.74%)
Apr 01, 2022 40.39 40.43 40.08 40.43 83,919 +0.15(+0.36%)
Mar 31, 2022 40.85 40.85 40.26 40.29 16,704 -0.58(-1.42%)
Mar 30, 2022 41.02 41.04 40.72 40.87 91,051 -0.24(-0.59%)
Mar 29, 2022 40.92 41.18 40.79 41.11 59,352 +0.50(+1.23%)
Mar 28, 2022 40.23 40.61 40.19 40.61 28,796 +0.43(+1.06%)
Mar 25, 2022 40.05 40.20 39.83 40.18 18,594 +0.14(+0.34%)
Mar 24, 2022 39.56 40.04 39.56 40.04 8,338 +0.60(+1.52%)
Mar 23, 2022 39.64 39.82 39.45 39.45 22,008 -0.57(-1.43%)
Mar 22, 2022 39.72 40.11 39.72 40.02 46,805 +0.49(+1.25%)
Mar 21, 2022 39.57 39.79 39.24 39.52 140,890 -0.10(-0.24%)
Mar 18, 2022 39.01 39.67 38.99 39.62 25,199 +0.52(+1.32%)
Mar 17, 2022 38.51 39.11 38.51 39.10 113,536 +0.49(+1.28%)
Mar 16, 2022 38.19 38.61 37.75 38.61 14,816 +0.81(+2.13%)
Mar 15, 2022 37.16 37.87 37.13 37.80 139,189 +0.88(+2.38%)
Mar 14, 2022 37.23 37.59 36.88 36.92 115,923 -0.24(-0.65%)
Mar 11, 2022 37.92 37.96 37.13 37.17 22,294 -0.51(-1.36%)
Mar 10, 2022 37.39 37.71 37.25 37.68 134,073 -0.26(-0.69%)
Mar 09, 2022 37.70 38.08 37.62 37.94 21,453 +1.07(+2.90%)
Mar 08, 2022 36.98 37.83 36.73 36.87 122,351 -0.25(-0.68%)
Mar 07, 2022 38.19 38.19 37.12 37.12 104,545 -1.24(-3.24%)
Mar 04, 2022 38.36 38.47 37.97 38.36 41,910 -0.30(-0.77%)
Mar 03, 2022 39.07 39.07 38.57 38.66 46,381 -0.25(-0.64%)
Mar 02, 2022 38.38 39.01 38.36 38.91 36,452 +0.76(+2.00%)
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.