USCA Historical Prices
NYSEARCA: USCAXtrackersLarge BlendETFUSD
46.090.00 (0.00%)
Market open · Delayed 15 min · as of Oct 9, 9:46 AM ET
USCA price history
The price history for Xtrackers MSCI USA Climate Action Equity (USCA) on this page begins on April 3, 2023, when the stock closed at $24.96; it most recently closed at $46.45 on October 5, 2026. The highest price in this record is $46.71, reached on August 3, 2026; the latest close is 0.6% below that peak. Over roughly 4 years the share price changed +86.1%, a 19.4% compound annual price return (excluding dividends).
In the last 12 months alone, USCA has gained 11.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
USCA returns
1 week
+2.20%
1 month
+2.34%
3 months
+5.27%
6 months
+17.77%
Year to date
+11.03%
1 year
+11.60%
3 years
+71.88%
USCA price return, excluding dividends.
USCA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.45 | +11.52% |
| 2025 | 41.65 | +11.42% |
| 2024 | 37.38 | +26.68% |
| 2023* | 29.51 | +18.23% |
USCA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.37 | 46.45 | 46.37 | 46.45 | +0.71% | |
| 45.85 | 46.12 | 45.85 | 46.12 | +0.72% | |
| 45.92 | 45.92 | 45.77 | 45.79 | +0.84% | |
| 45.58 | 45.58 | 45.17 | 45.41 | -0.10% | |
| 45.64 | 45.74 | 45.46 | 45.46 | +0.03% | |
| 45.37 | 45.45 | 45.37 | 45.45 | -0.23% | |
| 45.71 | 45.71 | 45.55 | 45.55 | -0.72% | |
| 45.90 | 45.90 | 45.84 | 45.88 | +0.53% | |
| 45.53 | 45.75 | 45.50 | 45.64 | +0.02% | |
| 45.64 | 45.67 | 45.63 | 45.63 | -0.88% | |
| 46.02 | 46.09 | 46.02 | 46.04 | -0.05% | |
| 45.72 | 46.06 | 45.72 | 46.06 | +1.72% | |
| 45.06 | 45.29 | 45.06 | 45.28 | -0.15% | |
| 45.35 | 45.35 | 45.35 | 45.35 | +1.27% | |
| 45.13 | 45.15 | 44.78 | 44.78 | -0.31% | |
| 44.92 | 44.92 | 44.88 | 44.92 | -0.61% | |
| 45.20 | 45.20 | 45.20 | 45.20 | -0.36% | |
| 45.37 | 45.37 | 45.36 | 45.36 | +0.94% | |
| 44.94 | 44.94 | 44.94 | 44.94 | -0.48% | |
| 45.15 | 45.15 | 45.15 | 45.15 | -0.51% | |
| 45.62 | 45.62 | 45.38 | 45.38 | -0.67% | |
| 45.69 | 45.69 | 45.69 | 45.69 | -0.54% | |
| 45.72 | 45.93 | 45.72 | 45.93 | +1.19% | |
| 45.38 | 45.39 | 45.38 | 45.39 | +0.49% | |
| 45.17 | 45.17 | 45.17 | 45.17 | -0.84% | |
| 45.61 | 45.61 | 45.49 | 45.56 | -0.36% | |
| 45.72 | 45.72 | 45.72 | 45.72 | -0.18% | |
| 45.80 | 45.80 | 45.80 | 45.80 | +0.86% | |
| 45.27 | 45.42 | 45.27 | 45.42 | -0.06% | |
| 45.44 | 45.44 | 45.44 | 45.44 | +0.32% | |
| 45.39 | 45.39 | 45.29 | 45.29 | -0.24% | |
| 45.40 | 45.40 | 45.40 | 45.40 | +0.54% | |
| 45.50 | 45.50 | 45.16 | 45.16 | -0.85% | |
| 45.52 | 45.73 | 45.52 | 45.54 | +0.33% | |
| 45.46 | 45.46 | 45.39 | 45.39 | -0.60% | |
| 45.89 | 45.89 | 45.67 | 45.67 | -0.56% | |
| 46.06 | 46.06 | 45.93 | 45.93 | -0.32% | |
| 46.07 | 46.08 | 46.07 | 46.08 | +0.65% | |
| 45.82 | 45.82 | 45.78 | 45.78 | +0.16% | |
| 45.71 | 45.71 | 45.71 | 45.71 | -0.34% | |
| 45.88 | 45.88 | 45.86 | 45.86 | -0.12% | |
| 45.87 | 45.92 | 45.87 | 45.92 | +0.73% | |
| 46.71 | 46.71 | 45.59 | 45.59 | -0.22% | |
| 46.10 | 46.10 | 45.69 | 45.69 | -0.06% | |
| 45.72 | 45.72 | 45.72 | 45.72 | +1.79% | |
| 44.92 | 44.92 | 44.92 | 44.92 | +1.38% | |
| 43.66 | 44.31 | 43.66 | 44.31 | +1.11% | |
| 43.73 | 43.82 | 43.73 | 43.82 | +1.52% | |
| 43.63 | 43.63 | 43.16 | 43.16 | -1.46% | |
| 43.59 | 43.81 | 43.59 | 43.80 | +0.40% | |
| 43.63 | 43.63 | 43.63 | 43.63 | +0.12% | |
| 43.57 | 43.57 | 43.57 | 43.57 | +0.26% | |
| 43.42 | 43.46 | 43.42 | 43.46 | -1.66% | |
| 44.20 | 44.20 | 44.20 | 44.20 | -0.11% | |
| 44.25 | 44.25 | 44.25 | 44.25 | +0.68% | |
| 43.95 | 43.95 | 43.95 | 43.95 | -0.30% | |
| 44.08 | 44.08 | 44.08 | 44.08 | -1.07% | |
| 44.49 | 44.56 | 44.49 | 44.56 | -0.51% | |
| 44.55 | 44.79 | 44.55 | 44.79 | +0.68% | |
| 44.41 | 44.49 | 44.36 | 44.49 | +0.36% | |
| 44.33 | 44.33 | 44.33 | 44.33 | -0.64% | |
| 44.58 | 44.61 | 44.58 | 44.61 | +0.52% | |
| 44.38 | 44.38 | 44.38 | 44.38 | +0.76% | |
| 44.04 | 44.04 | 44.04 | 44.04 | -0.18% | |
| 44.12 | 44.12 | 44.12 | 44.12 | -0.31% | |
| 44.26 | 44.26 | 44.26 | 44.26 | +0.89% | |
| 44.03 | 44.03 | 43.67 | 43.87 | +0.02% | |
| 43.93 | 43.93 | 43.86 | 43.86 | +0.05% | |
| 43.84 | 43.84 | 43.84 | 43.84 | +0.91% | |
| 43.25 | 43.44 | 43.06 | 43.44 | +1.38% | |
| 42.83 | 42.92 | 42.81 | 42.85 | +0.24% | |
| 42.82 | 42.84 | 42.69 | 42.75 | -0.55% | |
| 43.05 | 43.05 | 42.94 | 42.98 | -0.32% | |
| 43.28 | 43.29 | 43.10 | 43.12 | -1.13% | |
| 43.61 | 43.70 | 43.57 | 43.61 | -0.61% | |
| 43.77 | 43.96 | 43.77 | 43.88 | +0.69% | |
| 43.58 | 43.58 | 43.58 | 43.58 | -1.37% | |
| 44.35 | 44.35 | 44.19 | 44.19 | -0.44% | |
| 44.48 | 44.53 | 44.38 | 44.38 | +1.73% | |
| 43.40 | 43.70 | 43.40 | 43.63 | +0.35% | |
| 42.68 | 43.48 | 42.68 | 43.48 | +1.48% | |
| 43.07 | 43.10 | 42.82 | 42.85 | -1.53% | |
| 43.38 | 43.51 | 43.36 | 43.51 | -0.45% | |
| 43.73 | 43.73 | 43.71 | 43.71 | +0.01% | |
| 43.71 | 43.71 | 43.71 | 43.71 | -2.59% | |
| 44.87 | 44.87 | 44.87 | 44.87 | +0.46% | |
| 44.73 | 44.73 | 44.66 | 44.66 | -0.81% | |
| 45.03 | 45.03 | 45.03 | 45.03 | +0.14% | |
| 44.81 | 44.97 | 44.81 | 44.97 | +0.25% | |
| 44.79 | 44.87 | 44.77 | 44.86 | +0.69% | |
| 44.46 | 44.55 | 44.46 | 44.55 | +0.82% | |
| 43.95 | 44.21 | 43.95 | 44.18 | -0.06% | |
| 44.21 | 44.21 | 44.21 | 44.21 | +0.29% | |
| 44.08 | 44.08 | 44.08 | 44.08 | +0.57% | |
| 43.58 | 43.83 | 43.58 | 43.83 | +0.08% | |
| 43.43 | 43.80 | 43.43 | 43.80 | +1.00% | |
| 43.50 | 43.50 | 43.36 | 43.37 | -0.87% | |
| 43.58 | 43.75 | 43.58 | 43.75 | +0.19% | |
| 43.66 | 43.66 | 43.66 | 43.66 | -1.05% | |
| 44.12 | 44.12 | 44.12 | 44.12 | +1.03% | |
| 43.75 | 43.75 | 43.67 | 43.67 | +0.34% | |
| 43.56 | 43.56 | 43.44 | 43.52 | -0.11% | |
| 43.60 | 43.65 | 43.57 | 43.57 | -0.07% | |
| 43.57 | 43.61 | 43.57 | 43.61 | +0.46% | |
| 43.62 | 43.62 | 43.40 | 43.40 | -0.34% | |
| 43.49 | 43.55 | 43.49 | 43.55 | +1.30% | |
| 42.99 | 42.99 | 42.99 | 42.99 | +0.46% | |
| 42.95 | 42.95 | 42.80 | 42.80 | -0.51% | |
| 43.11 | 43.11 | 43.02 | 43.02 | +0.19% | |
| 42.93 | 42.93 | 42.93 | 42.93 | +1.25% | |
| 42.24 | 42.40 | 42.24 | 42.40 | -0.05% | |
| 42.47 | 42.47 | 42.43 | 42.43 | -0.55% | |
| 42.60 | 42.66 | 42.60 | 42.66 | +0.02% | |
| 42.41 | 42.65 | 42.41 | 42.65 | +0.80% | |
| 42.39 | 42.54 | 42.06 | 42.31 | -0.71% | |
| 42.58 | 42.62 | 42.55 | 42.62 | +0.91% | |
| 42.44 | 42.59 | 42.23 | 42.23 | -0.32% | |
| 42.34 | 42.37 | 42.34 | 42.37 | -0.32% | |
| 42.51 | 42.51 | 42.50 | 42.50 | +1.11% | |
| 42.04 | 42.04 | 42.04 | 42.04 | +0.44% | |
| 41.79 | 41.85 | 41.79 | 41.85 | +1.09% | |
| 41.42 | 41.42 | 41.40 | 41.40 | +1.18% | |
| 40.55 | 40.92 | 40.53 | 40.92 | +1.25% | |
| 40.64 | 40.64 | 40.37 | 40.41 | -0.23% | |
| 40.51 | 40.51 | 40.51 | 40.51 | +0.43% | |
| 40.38 | 40.40 | 40.33 | 40.33 | +2.26% | |
| 39.25 | 39.44 | 39.25 | 39.44 | +0.22% | |
| 39.31 | 39.36 | 39.31 | 39.36 | +0.21% | |
| 39.27 | 39.27 | 39.27 | 39.27 | -0.02% | |
| 39.42 | 39.42 | 39.27 | 39.28 | +0.65% | |
| 38.46 | 39.03 | 38.46 | 39.03 | +2.68% | |
| 38.26 | 38.30 | 37.88 | 38.01 | +0.06% | |
| 38.20 | 38.20 | 37.98 | 37.98 | -1.90% | |
| 39.24 | 39.24 | 38.72 | 38.72 | -1.57% | |
| 39.44 | 39.44 | 39.34 | 39.34 | +0.64% | |
| 39.07 | 39.09 | 39.03 | 39.09 | -0.77% | |
| 39.45 | 39.54 | 39.39 | 39.39 | +1.35% | |
| 39.30 | 39.30 | 38.86 | 38.86 | -1.70% | |
| 39.54 | 39.54 | 39.54 | 39.54 | -0.22% | |
| 39.87 | 39.87 | 39.63 | 39.63 | -1.42% | |
| 40.20 | 40.20 | 40.20 | 40.20 | +0.17% | |
| 40.10 | 40.14 | 40.10 | 40.13 | +0.95% | |
| 39.80 | 39.80 | 39.75 | 39.75 | -0.65% | |
| 40.11 | 40.16 | 40.01 | 40.01 | -1.43% | |
| 40.54 | 40.59 | 40.54 | 40.59 | -0.10% | |
| 40.63 | 40.63 | 40.63 | 40.63 | -0.37% | |
| 40.18 | 40.78 | 40.01 | 40.78 | +0.59% | |
| 40.63 | 40.63 | 40.54 | 40.54 | -0.99% | |
| 41.09 | 41.09 | 40.70 | 40.95 | -0.40% | |
| 40.90 | 41.11 | 40.84 | 41.11 | +0.86% | |
| 40.45 | 40.76 | 40.16 | 40.76 | -0.74% | |
| 40.88 | 41.06 | 40.88 | 41.06 | +0.17% | |
| 40.77 | 40.99 | 40.77 | 40.99 | -0.08% | |
| 41.23 | 41.23 | 40.97 | 41.03 | -0.36% | |
| 41.18 | 41.18 | 41.18 | 41.18 | +0.99% | |
| 40.68 | 40.78 | 40.66 | 40.77 | +0.73% | |
| 40.48 | 40.48 | 40.48 | 40.48 | -1.47% | |
| 41.00 | 41.08 | 41.00 | 41.08 | +0.43% | |
| 40.91 | 40.91 | 40.91 | 40.91 | -0.28% | |
| 41.11 | 41.11 | 41.02 | 41.02 | +0.59% | |
| 40.56 | 40.78 | 40.56 | 40.78 | -0.10% | |
| 40.82 | 40.82 | 40.82 | 40.82 | +0.05% | |
| 41.52 | 41.52 | 40.72 | 40.80 | -1.48% | |
| 41.41 | 41.41 | 41.41 | 41.41 | -0.24% | |
| 41.65 | 41.66 | 41.51 | 41.51 | -0.24% | |
| 41.27 | 41.61 | 41.27 | 41.61 | +0.57% | |
| 40.78 | 41.37 | 40.78 | 41.37 | +2.00% | |
| 40.86 | 40.86 | 40.56 | 40.56 | -1.63% | |
| 41.38 | 41.38 | 41.02 | 41.23 | -0.53% | |
| 41.41 | 41.45 | 41.41 | 41.45 | -1.14% | |
| 41.91 | 41.98 | 41.90 | 41.93 | +0.19% | |
| 41.82 | 41.93 | 41.82 | 41.85 | -0.22% | |
| 41.63 | 41.94 | 41.63 | 41.94 | -0.23% | |
| 42.16 | 42.17 | 42.01 | 42.04 | -0.16% | |
| 42.11 | 42.15 | 42.11 | 42.11 | +0.10% | |
| 41.95 | 42.10 | 41.95 | 42.06 | +0.44% | |
| 41.88 | 41.88 | 41.88 | 41.88 | +0.12% | |
| 41.84 | 41.84 | 41.76 | 41.83 | +0.81% | |
| 41.49 | 41.49 | 41.49 | 41.49 | +1.00% | |
| 41.47 | 41.47 | 41.08 | 41.08 | -2.14% | |
| 42.10 | 42.10 | 41.98 | 41.98 | +0.03% | |
| 41.97 | 41.97 | 41.97 | 41.97 | +0.06% | |
| 41.94 | 41.94 | 41.94 | 41.94 | -0.65% | |
| 42.20 | 42.26 | 42.20 | 42.21 | -0.52% | |
| 42.42 | 42.48 | 42.42 | 42.44 | +0.07% | |
| 42.30 | 42.45 | 42.30 | 42.41 | +0.46% | |
| 42.18 | 42.21 | 42.17 | 42.21 | -0.01% | |
| 42.38 | 42.38 | 42.22 | 42.22 | -0.24% | |
| 42.20 | 42.32 | 42.20 | 42.32 | +0.71% | |
| 41.88 | 42.04 | 41.88 | 42.02 | +0.88% | |
| 41.65 | 41.71 | 41.58 | 41.65 | -0.44% | |
| 41.83 | 41.83 | 41.83 | 41.83 | -0.70% | |
| 42.12 | 42.13 | 42.12 | 42.13 | -0.05% | |
| 42.20 | 42.26 | 42.14 | 42.15 | -0.45% | |
| 42.34 | 42.34 | 42.34 | 42.34 | -0.03% | |
| 42.36 | 42.36 | 42.36 | 42.36 | +0.31% | |
| 42.23 | 42.23 | 42.23 | 42.23 | +0.38% | |
| 42.07 | 42.07 | 42.07 | 42.07 | +0.78% | |
| 41.74 | 41.74 | 41.74 | 41.74 | +0.39% | |
| 41.58 | 41.58 | 41.58 | 41.58 | +0.80% | |
| 41.35 | 41.35 | 41.25 | 41.25 | -1.25% | |
| 41.77 | 41.77 | 41.77 | 41.77 | -0.08% | |
| 41.81 | 41.81 | 41.81 | 41.81 | -0.19% | |
| 42.07 | 42.07 | 41.89 | 41.89 | -1.14% | |
| 42.36 | 42.38 | 42.36 | 42.37 | +0.17% | |
| 42.16 | 42.30 | 42.16 | 42.30 | +0.74% | |
| 41.99 | 41.99 | 41.99 | 41.99 | -0.01% | |
| 42.08 | 42.09 | 41.99 | 41.99 | -0.49% | |
| 42.20 | 42.20 | 42.20 | 42.20 | +0.34% | |
| 42.07 | 42.07 | 42.05 | 42.05 | +0.14% | |
| 42.00 | 42.00 | 42.00 | 42.00 | +0.63% | |
| 41.79 | 41.81 | 41.73 | 41.73 | +0.12% | |
| 41.68 | 41.68 | 41.68 | 41.68 | -0.74% | |
| 41.87 | 41.99 | 41.87 | 41.99 | +0.47% | |
| 41.65 | 41.80 | 41.65 | 41.80 | +0.79% | |
| 40.96 | 41.49 | 40.76 | 41.47 | +0.99% | |
| 40.81 | 41.07 | 40.78 | 41.07 | +1.42% | |
| 40.49 | 40.49 | 40.49 | 40.49 | +0.90% | |
| 40.78 | 40.78 | 40.13 | 40.13 | -1.55% | |
| 40.75 | 40.76 | 40.75 | 40.76 | +0.30% | |
| 40.67 | 40.91 | 40.39 | 40.64 | -0.89% | |
| 40.88 | 41.00 | 40.88 | 41.00 | -0.82% | |
| 41.06 | 41.34 | 41.06 | 41.34 | -0.19% | |
| 41.54 | 41.54 | 41.33 | 41.42 | -1.74% | |
| 42.12 | 42.21 | 42.08 | 42.15 | +0.07% | |
| 42.12 | 42.12 | 42.12 | 42.12 | +0.25% | |
| 42.01 | 42.01 | 42.01 | 42.01 | +1.74% | |
| 41.30 | 41.30 | 41.30 | 41.30 | -0.07% | |
| 41.47 | 41.48 | 41.33 | 41.33 | -1.23% | |
| 41.60 | 42.01 | 41.60 | 41.84 | +0.35% | |
| 41.78 | 41.78 | 41.66 | 41.69 | -1.38% | |
| 42.25 | 42.28 | 42.25 | 42.28 | +0.10% | |
| 42.24 | 42.24 | 42.24 | 42.24 | +0.71% | |
| 42.30 | 42.30 | 41.94 | 41.94 | -1.02% | |
| 42.37 | 42.37 | 42.37 | 42.37 | -0.28% | |
| 42.51 | 42.51 | 42.49 | 42.49 | +0.17% | |
| 42.31 | 42.42 | 42.31 | 42.42 | +1.30% | |
| 41.83 | 41.88 | 41.83 | 41.88 | +0.80% | |
| 42.51 | 42.51 | 41.49 | 41.54 | +0.50% | |
| 41.24 | 41.38 | 41.24 | 41.34 | -0.68% | |
| 41.50 | 41.66 | 41.44 | 41.62 | +0.13% | |
| 41.34 | 41.56 | 41.34 | 41.56 | +0.97% | |
| 41.10 | 41.16 | 41.10 | 41.16 | +0.51% | |
| 40.95 | 40.95 | 40.95 | 40.95 | -0.57% | |
| 41.19 | 41.19 | 41.19 | 41.19 | +0.33% | |
| 41.05 | 41.05 | 41.05 | 41.05 | -0.13% | |
| 40.96 | 41.11 | 40.96 | 41.11 | +1.37% | |
| 40.55 | 40.55 | 40.55 | 40.55 | -2.47% | |
| 41.58 | 41.58 | 41.58 | 41.58 | -0.10% | |
| 41.62 | 41.62 | 41.62 | 41.62 | — |