AMEX, USCA End of Day and Historical Stock Data [Xt MSCI USA Climate Action Equity ETF]

27 Jun 2025

LAST: 38.67	CHANGE: 0.18	OPEN: 38.62	HIGH: 38.74	ASK: 0.00	VOLUME: 352.2K
LAST: 38.67	CHG(%): 0.46	PREV: 38.49	LOW: 38.62	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	40.01	40.06	40.01	40.04	150.7K
28 Aug 25	40.16	40.33	40.16	40.33	200
27 Aug 25	40.10	40.21	40.10	40.21	1.3K
26 Aug 25	39.99	40.11	39.99	40.11	2.2K
25 Aug 25	39.99	39.99	39.99	39.99	100
22 Aug 25	39.62	40.19	39.62	40.13	16.2K
21 Aug 25	39.57	39.57	39.55	39.55	300
20 Aug 25	39.70	39.70	39.70	39.70	300
19 Aug 25	39.96	39.96	39.73	39.73	100
18 Aug 25	40.00	40.05	40.00	40.05	700

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

38.67