Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
USHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 36.76 | 0.01 | 0.03% | 36.81 | 36.81 | 36.70 | 10,775,617 |
| Jul 29 2024 | 36.75 | -0.05 | -0.14% | 36.88 | 36.88 | 36.71 | 9,817,452 |
| Jul 26 2024 | 36.80 | 0.10 | 0.27% | 36.84 | 36.84 | 36.75 | 8,226,915 |
| Jul 25 2024 | 36.70 | 0.02 | 0.05% | 36.73 | 36.8058 | 36.69 | 14,012,509 |
| Jul 24 2024 | 36.68 | -0.11 | -0.30% | 36.77 | 36.80 | 36.66 | 16,060,321 |
| Jul 23 2024 | 36.79 | 0.01 | 0.03% | 36.80 | 36.85 | 36.77 | 14,668,177 |
| Jul 22 2024 | 36.78 | 0.12 | 0.33% | 36.73 | 36.78 | 36.70 | 13,565,903 |
| Jul 19 2024 | 36.66 | -0.03 | -0.08% | 36.70 | 36.70 | 36.60 | 11,462,211 |
| Jul 18 2024 | 36.69 | -0.06 | -0.16% | 36.75 | 36.78 | 36.65 | 16,743,966 |
| Jul 17 2024 | 36.75 | -0.05 | -0.14% | 36.66 | 36.77 | 36.65 | 12,337,214 |
| Jul 16 2024 | 36.80 | 0.15 | 0.41% | 36.69 | 36.81 | 36.6501 | 14,832,359 |
| Jul 15 2024 | 36.65 | 0.00 | 0.00% | 36.67 | 36.67 | 36.59 | 24,446,409 |
| Jul 12 2024 | 36.65 | 0.10 | 0.27% | 36.55 | 36.66 | 36.53 | 6,544,802 |
| Jul 11 2024 | 36.55 | 0.15 | 0.41% | 36.54 | 36.565 | 36.50 | 6,081,765 |
| Jul 10 2024 | 36.40 | 0.06 | 0.17% | 36.37 | 36.44 | 36.36 | 6,918,533 |
| Jul 09 2024 | 36.34 | -0.02 | -0.06% | 36.36 | 36.37 | 36.29 | 3,997,786 |
| Jul 08 2024 | 36.36 | -0.02 | -0.05% | 36.37 | 36.40 | 36.31 | 4,046,012 |
| Jul 05 2024 | 36.38 | 0.12 | 0.33% | 36.31 | 36.39 | 36.31 | 3,447,886 |
| Jul 03 2024 | 36.26 | 0.11 | 0.30% | 36.19 | 36.26 | 36.16 | 3,550,002 |
| Jul 02 2024 | 36.15 | 0.09 | 0.25% | 36.05 | 36.15 | 36.05 | 3,724,234 |
| Jul 01 2024 | 36.06 | -0.28 | -0.77% | 36.12 | 36.15 | 36.03 | 9,011,669 |
| Jun 28 2024 | 36.34 | 0.00 | 0.00% | 36.34 | 36.34 | 36.34 | 0 |
| Jun 27 2024 | 36.34 | 0.03 | 0.08% | 36.32 | 36.35 | 36.29 | 2,670,422 |
| Jun 26 2024 | 36.31 | -0.09 | -0.23% | 36.34 | 36.34 | 36.28 | 4,014,866 |
| Jun 25 2024 | 36.395 | 0.04 | 0.10% | 36.37 | 36.395 | 36.345 | 2,591,954 |
| Jun 24 2024 | 36.36 | -0.03 | -0.08% | 36.39 | 36.44 | 36.35 | 11,276,698 |
| Jun 21 2024 | 36.39 | 0.04 | 0.11% | 36.34 | 36.39 | 36.31 | 3,790,133 |
| Jun 20 2024 | 36.35 | -0.03 | -0.08% | 36.37 | 36.37 | 36.27 | 4,611,086 |
| Jun 18 2024 | 36.38 | 0.12 | 0.33% | 36.30 | 36.39 | 36.29 | 3,060,742 |
| Jun 17 2024 | 36.26 | 0.03 | 0.10% | 36.18 | 36.30 | 36.14 | 3,726,557 |
| Jun 14 2024 | 36.225 | -0.12 | -0.33% | 36.27 | 36.2799 | 36.18 | 5,872,699 |
| Jun 13 2024 | 36.345 | -0.01 | -0.03% | 36.44 | 36.45 | 36.305 | 7,364,998 |
| Jun 12 2024 | 36.355 | 0.13 | 0.35% | 36.48 | 36.49 | 36.35 | 6,470,364 |
| Jun 11 2024 | 36.23 | 0.03 | 0.10% | 36.17 | 36.23 | 36.13 | 3,953,365 |
| Jun 10 2024 | 36.195 | 0.05 | 0.12% | 36.12 | 36.20 | 36.08 | 4,472,782 |
| Jun 07 2024 | 36.15 | -0.11 | -0.30% | 36.10 | 36.1784 | 36.09 | 2,424,950 |
| Jun 06 2024 | 36.26 | -0.03 | -0.08% | 36.25 | 36.28 | 36.23 | 6,619,724 |
| Jun 05 2024 | 36.29 | 0.12 | 0.33% | 36.25 | 36.295 | 36.18 | 5,300,233 |
| Jun 04 2024 | 36.17 | -0.03 | -0.07% | 36.16 | 36.25 | 36.14 | 7,080,287 |
| Jun 03 2024 | 36.195 | -0.14 | -0.37% | 36.17 | 36.23 | 36.12 | 7,004,830 |
| May 31 2024 | 36.33 | 0.17 | 0.47% | 36.19 | 36.33 | 36.185 | 11,892,907 |
| May 30 2024 | 36.16 | 0.11 | 0.31% | 36.08 | 36.185 | 36.08 | 5,853,198 |
| May 29 2024 | 36.05 | -0.09 | -0.25% | 36.02 | 36.08 | 36.01 | 15,192,861 |
| May 28 2024 | 36.14 | -0.14 | -0.39% | 36.30 | 36.31 | 36.12 | 3,301,656 |
| May 24 2024 | 36.28 | 0.13 | 0.36% | 36.20 | 36.28 | 36.15 | 4,329,661 |
| May 23 2024 | 36.15 | -0.12 | -0.33% | 36.32 | 36.32 | 36.12 | 6,691,651 |
| May 22 2024 | 36.27 | -0.06 | -0.17% | 36.30 | 36.30 | 36.22 | 4,394,830 |
| May 21 2024 | 36.33 | -0.01 | -0.03% | 36.34 | 36.39 | 36.32 | 4,943,661 |
| May 20 2024 | 36.34 | 0.01 | 0.03% | 36.33 | 36.35 | 36.30 | 4,389,124 |
| May 17 2024 | 36.33 | -0.01 | -0.01% | 36.34 | 36.35 | 36.29 | 4,134,047 |
| May 16 2024 | 36.335 | -0.08 | -0.21% | 36.41 | 36.42 | 36.33 | 9,625,698 |
| May 15 2024 | 36.41 | 0.20 | 0.55% | 36.33 | 36.42 | 36.3001 | 8,600,822 |
| May 14 2024 | 36.21 | 0.06 | 0.17% | 36.18 | 36.23 | 36.16 | 4,383,003 |
| May 13 2024 | 36.15 | 0.00 | 0.01% | 36.23 | 36.23 | 36.1298 | 2,655,077 |
| May 10 2024 | 36.145 | -0.08 | -0.21% | 36.22 | 36.22 | 36.11 | 6,436,108 |
| May 09 2024 | 36.22 | 0.01 | 0.03% | 36.19 | 36.22 | 36.15 | 5,333,514 |
| May 08 2024 | 36.21 | -0.08 | -0.22% | 36.20 | 36.22 | 36.18 | 5,134,133 |
| May 07 2024 | 36.29 | 0.04 | 0.11% | 36.30 | 36.32 | 36.20 | 12,762,530 |
| May 06 2024 | 36.25 | 0.03 | 0.10% | 36.25 | 36.2999 | 36.23 | 8,447,942 |
| May 03 2024 | 36.215 | 0.14 | 0.39% | 36.28 | 36.38 | 36.153 | 9,285,244 |
| May 02 2024 | 36.075 | 0.20 | 0.54% | 35.94 | 36.085 | 35.88 | 5,117,265 |
