Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 39.7204 | -0.35 | -0.86% | 39.85 | 39.85 | 39.7204 | 229 |
| Jul 22 2024 | 40.0654 | -0.42 | -1.03% | 40.04 | 40.0654 | 40.04 | 19 |
| Jul 19 2024 | 40.4831 | -0.68 | -1.65% | 41.0515 | 41.0515 | 40.4831 | 148 |
| Jul 18 2024 | 41.1611 | -0.29 | -0.70% | 41.42 | 41.42 | 41.1611 | 12 |
| Jul 17 2024 | 41.4501 | 0.76 | 1.86% | 41.4501 | 41.4501 | 41.4501 | 1 |
| Jul 16 2024 | 40.694 | -0.51 | -1.24% | 40.64 | 40.694 | 40.64 | 31 |
| Jul 15 2024 | 41.2057 | 0.28 | 0.69% | 41.24 | 41.24 | 41.2057 | 6 |
| Jul 12 2024 | 40.9237 | -0.47 | -1.14% | 41.15 | 41.15 | 40.9237 | 276 |
| Jul 11 2024 | 41.395 | 0.32 | 0.78% | 40.88 | 41.395 | 40.88 | 49 |
| Jul 10 2024 | 41.0728 | 0.22 | 0.55% | 41.15 | 41.15 | 41.0728 | 124 |
| Jul 09 2024 | 40.8501 | -0.19 | -0.46% | 40.89 | 40.89 | 40.8501 | 396 |
| Jul 08 2024 | 41.0406 | -0.43 | -1.05% | 41.18 | 41.18 | 41.0406 | 20 |
| Jul 05 2024 | 41.4753 | 0.28 | 0.69% | 41.4753 | 41.4753 | 41.4753 | 64 |
| Jul 03 2024 | 41.1918 | 0.05 | 0.12% | 41.07 | 41.1918 | 41.07 | 1,559 |
| Jul 02 2024 | 41.1404 | -0.15 | -0.36% | 41.62 | 41.62 | 41.1404 | 155 |
| Jul 01 2024 | 41.2881 | 1.31 | 3.29% | 40.46 | 41.2881 | 40.46 | 676 |
| Jun 28 2024 | 39.9741 | 0.00 | 0.00% | 39.9741 | 39.9741 | 39.9741 | 0 |
| Jun 27 2024 | 39.9741 | 0.62 | 1.58% | 39.9741 | 39.9741 | 39.9741 | 0 |
| Jun 26 2024 | 39.3539 | 0.18 | 0.47% | 39.14 | 39.3539 | 39.08 | 266 |
| Jun 25 2024 | 39.1703 | -0.14 | -0.35% | 39.1703 | 39.1703 | 39.1703 | 25 |
| Jun 24 2024 | 39.3096 | 0.10 | 0.26% | 39.09 | 39.3096 | 39.09 | 125 |
| Jun 21 2024 | 39.2073 | -0.32 | -0.80% | 39.54 | 39.54 | 39.145 | 3,338 |
| Jun 20 2024 | 39.5248 | 0.67 | 1.73% | 39.31 | 39.56 | 39.29 | 6,218 |
| Jun 18 2024 | 38.8525 | 0.01 | 0.02% | 38.82 | 38.8525 | 38.82 | 2 |
| Jun 17 2024 | 38.8455 | 0.83 | 2.19% | 38.19 | 38.8455 | 38.19 | 2 |
| Jun 14 2024 | 38.0145 | 0.18 | 0.48% | 38.0145 | 38.0145 | 38.0145 | 0 |
| Jun 13 2024 | 37.8347 | -0.27 | -0.72% | 38.16 | 38.16 | 37.8347 | 273 |
| Jun 12 2024 | 38.1086 | 0.03 | 0.09% | 38.1086 | 38.1086 | 38.1086 | 1 |
| Jun 11 2024 | 38.0744 | 0.26 | 0.69% | 38.0744 | 38.0744 | 38.0744 | 0 |
| Jun 10 2024 | 37.8129 | 1.00 | 2.72% | 37.8129 | 37.8129 | 37.8129 | 1 |
| Jun 07 2024 | 36.8108 | -0.01 | -0.02% | 36.8108 | 36.8108 | 36.8108 | 0 |
| Jun 06 2024 | 36.8171 | 0.63 | 1.73% | 36.8171 | 36.8171 | 36.8171 | 0 |
| Jun 05 2024 | 36.1906 | 0.66 | 1.85% | 35.75 | 36.1906 | 35.75 | 406 |
| Jun 04 2024 | 35.532 | -0.33 | -0.92% | 35.471 | 35.532 | 35.471 | 2,195 |
| Jun 03 2024 | 35.8612 | -0.83 | -2.27% | 35.8612 | 35.8612 | 35.8612 | 0 |
| May 31 2024 | 36.6952 | -0.20 | -0.54% | 36.6952 | 36.6952 | 36.6952 | 0 |
| May 30 2024 | 36.8937 | -0.46 | -1.23% | 36.8937 | 36.8937 | 36.8937 | 40 |
| May 29 2024 | 37.354 | -0.58 | -1.52% | 37.354 | 37.354 | 37.354 | 0 |
| May 28 2024 | 37.9301 | 0.85 | 2.29% | 37.9301 | 37.9301 | 37.9301 | 0 |
| May 24 2024 | 37.0823 | 0.05 | 0.13% | 37.0823 | 37.0823 | 37.0823 | 3 |
| May 23 2024 | 37.034 | -0.15 | -0.40% | 36.89 | 37.034 | 36.89 | 10 |
| May 22 2024 | 37.1823 | -0.21 | -0.56% | 37.33 | 37.33 | 37.1823 | 10 |
| May 21 2024 | 37.3903 | -0.38 | -1.00% | 37.3903 | 37.3903 | 37.3903 | 5 |
| May 20 2024 | 37.768 | 0.00 | 0.01% | 37.59 | 37.768 | 37.59 | 101 |
| May 17 2024 | 37.7632 | 0.34 | 0.90% | 37.58 | 37.7632 | 37.58 | 20 |
| May 16 2024 | 37.4276 | 0.32 | 0.86% | 37.42 | 37.4276 | 37.42 | 51 |
| May 15 2024 | 37.1085 | 0.36 | 0.99% | 37.1085 | 37.1085 | 37.1085 | 0 |
| May 14 2024 | 36.7439 | -0.31 | -0.83% | 36.7439 | 36.7439 | 36.7439 | 0 |
| May 13 2024 | 37.0532 | 0.34 | 0.92% | 36.82 | 37.0532 | 36.82 | 30 |
| May 10 2024 | 36.7168 | -0.41 | -1.11% | 37.21 | 37.21 | 36.7168 | 534 |
| May 09 2024 | 37.1275 | -0.02 | -0.06% | 37.1275 | 37.1275 | 37.1275 | 30 |
| May 08 2024 | 37.1503 | 0.06 | 0.16% | 37.1503 | 37.1503 | 37.1503 | 7 |
| May 07 2024 | 37.0921 | -0.16 | -0.44% | 37.0921 | 37.0921 | 37.0921 | 1 |
| May 06 2024 | 37.2564 | 0.27 | 0.72% | 37.2564 | 37.2564 | 37.2564 | 1 |
| May 03 2024 | 36.9894 | -0.24 | -0.63% | 37.15 | 37.15 | 36.9894 | 1,301 |
| May 02 2024 | 37.2256 | 0.08 | 0.22% | 37.2256 | 37.2256 | 37.2256 | 41 |
| May 01 2024 | 37.1445 | -1.01 | -2.63% | 37.1445 | 37.1445 | 37.1445 | 0 |
| Apr 30 2024 | 38.1497 | -0.54 | -1.40% | 38.1497 | 38.1497 | 38.1497 | 3 |
| Apr 29 2024 | 38.6896 | -0.16 | -0.41% | 38.6896 | 38.6896 | 38.6896 | 0 |
| Apr 26 2024 | 38.85 | -0.05 | -0.12% | 39.08 | 39.08 | 38.85 | 6 |
| Apr 25 2024 | 38.8973 | 0.25 | 0.64% | 38.62 | 38.8973 | 38.62 | 50 |
