Skip to main content

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

39.66 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 40.04 40.04 39.54 39.66 16,830 -0.02(-0.04%)
Sep 28, 2023 39.34 39.78 39.34 39.68 8,694 +0.23(+0.58%)
Sep 27, 2023 39.49 39.50 39.12 39.45 12,593 +0.08(+0.20%)
Sep 26, 2023 39.69 39.69 39.34 39.37 7,197 -0.52(-1.30%)
Sep 25, 2023 39.72 39.93 39.75 39.89 10,070 +0.10(+0.25%)
Sep 22, 2023 40.00 40.14 39.77 39.79 9,175 -0.16(-0.40%)
Sep 21, 2023 40.37 40.37 39.95 39.95 31,313 -0.75(-1.84%)
Sep 20, 2023 41.19 41.19 40.70 40.70 42,625 -0.40(-0.98%)
Sep 19, 2023 41.08 41.10 40.83 41.10 10,069 -0.06(-0.14%)
Sep 18, 2023 41.17 41.28 41.10 41.16 13,850 -0.08(-0.20%)
Sep 15, 2023 41.70 41.70 41.22 41.24 8,303 -0.50(-1.20%)
Sep 14, 2023 41.70 41.86 41.62 41.74 14,757 +0.29(+0.70%)
Sep 13, 2023 41.49 41.58 41.40 41.45 13,606 -0.02(-0.05%)
Sep 12, 2023 41.56 41.63 41.39 41.47 21,392 -0.32(-0.76%)
Sep 11, 2023 41.65 41.79 41.56 41.79 28,953 +0.45(+1.09%)
Sep 08, 2023 41.36 41.51 41.32 41.34 6,231 +0.01(+0.02%)
Sep 07, 2023 41.12 41.38 41.12 41.33 66,171 -0.07(-0.17%)
Sep 06, 2023 41.52 41.52 41.20 41.40 9,467 -0.13(-0.31%)
Sep 05, 2023 41.70 41.77 41.53 41.53 8,940 -0.22(-0.53%)
Sep 01, 2023 41.93 41.93 41.39 41.75 61,582 -0.03(-0.07%)
Aug 31, 2023 41.82 41.94 41.75 41.78 14,692 +0.06(+0.14%)
Aug 30, 2023 41.66 41.82 41.64 41.72 8,067 +0.12(+0.28%)
Aug 29, 2023 41.20 41.61 41.20 41.61 8,943 +0.59(+1.44%)
Aug 28, 2023 41.00 41.01 40.82 41.01 21,869 +0.26(+0.64%)
Aug 25, 2023 40.57 40.80 40.32 40.76 17,302 +0.28(+0.69%)
Aug 24, 2023 41.20 41.20 40.48 40.48 10,625 -0.44(-1.07%)
Aug 23, 2023 40.55 40.99 40.55 40.91 31,606 +0.51(+1.26%)
Aug 22, 2023 40.73 40.73 40.41 40.41 26,830 -0.09(-0.22%)
Aug 21, 2023 40.32 40.60 40.20 40.50 10,326 +0.26(+0.64%)
Aug 18, 2023 39.95 40.24 39.95 40.24 47,346 -0.02(-0.05%)
Aug 17, 2023 40.59 40.65 40.23 40.26 9,604 -0.26(-0.64%)
Aug 16, 2023 40.79 40.95 40.52 40.52 9,120 -0.33(-0.81%)
Aug 15, 2023 41.05 41.05 40.78 40.85 11,382 -0.34(-0.82%)
Aug 14, 2023 40.78 41.18 40.78 41.18 9,758 +0.35(+0.85%)
Aug 11, 2023 40.82 41.03 40.73 40.84 22,469 -0.17(-0.41%)
Aug 10, 2023 41.22 41.46 40.93 41.00 13,369 +0.10(+0.24%)
Aug 09, 2023 41.31 41.31 40.90 40.90 49,031 -0.36(-0.87%)
Aug 08, 2023 41.17 41.28 41.00 41.26 10,927 -0.15(-0.36%)
Aug 07, 2023 41.13 41.45 41.13 41.41 15,032 +0.42(+1.02%)
Aug 04, 2023 41.32 41.55 40.89 40.99 27,205 -0.15(-0.36%)
Aug 03, 2023 41.01 41.28 40.98 41.14 12,186 -0.07(-0.17%)
Aug 02, 2023 41.46 41.46 41.12 41.21 16,244 -0.61(-1.46%)
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.