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
11 Aug 25	39.62	39.68	39.42	39.48	4K
08 Aug 25	39.55	39.65	39.52	39.65	600
07 Aug 25	39.68	39.68	39.35	39.35	1.1K
06 Aug 25	39.42	39.61	39.42	39.44	9.9K
05 Aug 25	39.60	39.60	39.44	39.44	400
04 Aug 25	39.41	39.63	39.41	39.63	300
01 Aug 25	39.02	39.02	39.02	39.02	200
31 Jul 25	39.83	39.83	39.67	39.67	1.05M
30 Jul 25	39.77	39.77	39.77	39.77	200
29 Jul 25	40.00	40.00	39.85	39.87	200

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