Indicators

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

49.40 +0.31 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.49	26.52	26.09	26.49	332,154	+0.15(+0.57%)
May 28, 2020	26.62	26.66	26.30	26.33	2,639,369	-0.04(-0.14%)
May 27, 2020	26.37	26.37	25.85	26.37	8,612,012	+0.34(+1.30%)
May 26, 2020	26.26	26.26	26.03	26.03	21,919	+0.31(+1.22%)
May 22, 2020	25.73	25.73	25.57	25.72	4,663	+0.05(+0.21%)
May 21, 2020	25.81	25.81	25.59	25.66	4,275,162	-0.18(-0.69%)
May 20, 2020	25.88	25.89	25.77	25.84	4,745	+0.42(+1.66%)
May 19, 2020	25.78	25.78	25.42	25.42	116,127	-0.34(-1.31%)
May 18, 2020	25.66	25.81	25.66	25.76	2,388	+0.79(+3.17%)
May 15, 2020	24.68	24.98	24.50	24.97	31,053	+0.19(+0.76%)
May 14, 2020	24.36	24.78	24.06	24.78	50,442	+0.25(+1.00%)
May 13, 2020	24.95	24.95	24.40	24.53	2,136,692	-0.43(-1.74%)
May 12, 2020	25.60	25.60	24.97	24.97	1,295,145	-0.52(-2.04%)
May 11, 2020	25.27	25.62	25.25	25.48	1,959,924	+0.00(+0.00%)
May 08, 2020	25.26	25.48	25.26	25.48	17,169	+0.44(+1.77%)
May 07, 2020	25.02	25.20	25.02	25.04	15,492	+0.28(+1.12%)
May 06, 2020	25.08	25.10	24.77	24.77	4,409	-0.17(-0.69%)
May 05, 2020	25.05	25.18	24.90	24.94	16,016	+0.31(+1.26%)
May 04, 2020	24.26	24.63	24.26	24.63	12,763	+0.11(+0.46%)

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.