Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 36.71 | -0.20 | -0.54% | 36.81 | 36.845 | 36.7002 | 9,171,388 |
| Jan 08 2025 | 36.91 | 0.03 | 0.08% | 36.86 | 36.94 | 36.84 | 12,865,356 |
| Jan 07 2025 | 36.88 | -0.11 | -0.30% | 37.03 | 37.06 | 36.87 | 14,793,640 |
| Jan 06 2025 | 36.99 | 0.03 | 0.08% | 37.04 | 37.05 | 36.97 | 8,877,164 |
| Jan 03 2025 | 36.96 | 0.10 | 0.27% | 36.96 | 36.975 | 36.92 | 6,820,249 |
| Jan 02 2025 | 36.86 | 0.07 | 0.19% | 36.90 | 36.92 | 36.8226 | 6,273,942 |
| Dec 31 2024 | 36.79 | 0.01 | 0.03% | 36.88 | 36.88 | 36.74 | 5,522,148 |
| Dec 30 2024 | 36.78 | 0.03 | 0.08% | 36.74 | 36.84 | 36.72 | 7,297,512 |
| Dec 27 2024 | 36.75 | -0.09 | -0.24% | 36.88 | 36.94 | 36.73 | 6,526,848 |
| Dec 26 2024 | 36.84 | 0.09 | 0.24% | 36.74 | 36.86 | 36.70 | 5,192,971 |
| Dec 24 2024 | 36.75 | 0.08 | 0.20% | 36.70 | 36.77 | 36.66 | 6,095,733 |
| Dec 23 2024 | 36.675 | -0.06 | -0.15% | 36.83 | 36.83 | 36.66 | 12,371,894 |
| Dec 20 2024 | 36.73 | 0.19 | 0.52% | 36.61 | 36.80 | 36.57 | 16,929,945 |
| Dec 19 2024 | 36.54 | -0.04 | -0.11% | 36.73 | 36.7399 | 36.52 | 31,486,568 |
| Dec 18 2024 | 36.58 | -0.61 | -1.64% | 37.02 | 37.02 | 36.58 | 19,006,976 |
| Dec 17 2024 | 37.19 | -0.04 | -0.11% | 37.21 | 37.23 | 37.17 | 12,687,701 |
| Dec 16 2024 | 37.23 | 0.05 | 0.13% | 37.25 | 37.4072 | 37.21 | 9,304,011 |
| Dec 13 2024 | 37.18 | -0.10 | -0.27% | 37.33 | 37.33 | 37.18 | 12,680,675 |
| Dec 12 2024 | 37.28 | -0.08 | -0.21% | 37.365 | 37.37 | 37.28 | 9,730,812 |
| Dec 11 2024 | 37.36 | 0.01 | 0.03% | 37.43 | 37.43 | 37.36 | 6,472,181 |
| Dec 10 2024 | 37.35 | -0.02 | -0.05% | 37.34 | 37.37 | 37.33 | 7,208,411 |
| Dec 09 2024 | 37.37 | -0.03 | -0.08% | 37.43 | 37.43 | 37.35 | 10,235,471 |
| Dec 06 2024 | 37.40 | 0.05 | 0.13% | 37.41 | 37.47 | 37.36 | 15,859,964 |
| Dec 05 2024 | 37.35 | -0.02 | -0.05% | 37.36 | 37.36 | 37.3101 | 13,313,762 |
| Dec 04 2024 | 37.37 | 0.11 | 0.30% | 37.31 | 37.37 | 37.28 | 19,402,806 |
| Dec 03 2024 | 37.26 | -0.01 | -0.03% | 37.30 | 37.32 | 37.25 | 12,125,051 |
| Dec 02 2024 | 37.27 | -0.26 | -0.69% | 37.48 | 37.48 | 37.25 | 19,940,419 |
| Nov 29 2024 | 37.53 | 0.11 | 0.29% | 37.48 | 37.535 | 37.475 | 2,262,160 |
| Nov 27 2024 | 37.42 | 0.11 | 0.29% | 37.36 | 37.43 | 37.35 | 10,809,771 |
| Nov 26 2024 | 37.31 | -0.07 | -0.17% | 37.36 | 37.365 | 37.20 | 19,419,994 |
| Nov 25 2024 | 37.375 | 0.15 | 0.39% | 37.38 | 37.41 | 37.3501 | 21,510,957 |
| Nov 22 2024 | 37.23 | -0.02 | -0.05% | 37.27 | 37.2958 | 37.225 | 14,337,954 |
| Nov 21 2024 | 37.25 | 0.00 | 0.00% | 37.29 | 37.42 | 37.23 | 16,866,532 |
| Nov 20 2024 | 37.25 | -0.02 | -0.05% | 37.25 | 37.26 | 37.20 | 8,012,100 |
| Nov 19 2024 | 37.27 | 0.06 | 0.16% | 37.20 | 37.28 | 37.18 | 3,861,990 |
| Nov 18 2024 | 37.21 | 0.08 | 0.22% | 37.14 | 37.21 | 37.115 | 8,918,392 |
| Nov 15 2024 | 37.13 | -0.01 | -0.03% | 37.13 | 37.1499 | 37.05 | 9,050,708 |
| Nov 14 2024 | 37.14 | -0.10 | -0.27% | 37.27 | 37.27 | 37.13 | 8,931,733 |
| Nov 13 2024 | 37.24 | 0.02 | 0.05% | 37.27 | 37.2994 | 37.2001 | 7,534,435 |
| Nov 12 2024 | 37.22 | -0.16 | -0.43% | 37.43 | 37.43 | 37.18 | 8,626,515 |
| Nov 11 2024 | 37.38 | -0.01 | -0.03% | 37.42 | 37.42 | 37.35 | 4,919,426 |
| Nov 08 2024 | 37.39 | 0.06 | 0.16% | 37.38 | 37.41 | 37.33 | 13,121,652 |
| Nov 07 2024 | 37.33 | 0.15 | 0.40% | 37.18 | 37.34 | 37.18 | 16,967,391 |
| Nov 06 2024 | 37.18 | 0.08 | 0.22% | 37.11 | 37.20 | 37.05 | 19,472,293 |
| Nov 05 2024 | 37.10 | 0.12 | 0.31% | 37.03 | 37.10 | 36.9921 | 18,243,244 |
| Nov 04 2024 | 36.985 | 0.08 | 0.22% | 37.04 | 37.06 | 36.96 | 9,008,555 |
| Nov 01 2024 | 36.905 | -0.23 | -0.61% | 37.02 | 37.06 | 36.89 | 12,522,699 |
| Oct 31 2024 | 37.13 | -0.07 | -0.17% | 37.22 | 37.22 | 37.11 | 13,190,642 |
| Oct 30 2024 | 37.195 | -0.06 | -0.15% | 37.28 | 37.3259 | 37.175 | 18,517,449 |
| Oct 29 2024 | 37.25 | -0.02 | -0.05% | 37.21 | 37.28 | 37.15 | 8,036,526 |
| Oct 28 2024 | 37.27 | 0.10 | 0.27% | 37.28 | 37.29 | 37.22 | 19,378,585 |
| Oct 25 2024 | 37.17 | -0.02 | -0.05% | 37.26 | 37.29 | 37.14 | 9,889,490 |
| Oct 24 2024 | 37.19 | 0.08 | 0.22% | 37.16 | 37.23 | 37.14 | 16,739,384 |
| Oct 23 2024 | 37.11 | -0.11 | -0.30% | 37.19 | 37.19 | 37.08 | 11,753,267 |
| Oct 22 2024 | 37.22 | -0.06 | -0.16% | 37.24 | 37.25 | 37.17 | 11,578,671 |
| Oct 21 2024 | 37.28 | -0.12 | -0.32% | 37.38 | 37.38 | 37.22 | 13,303,424 |
| Oct 18 2024 | 37.40 | 0.08 | 0.21% | 37.38 | 37.41 | 37.34 | 8,074,125 |
| Oct 17 2024 | 37.32 | -0.07 | -0.19% | 37.41 | 37.42 | 37.26 | 10,968,329 |
| Oct 16 2024 | 37.39 | 0.07 | 0.19% | 37.37 | 37.42 | 37.34 | 20,621,565 |
| Oct 15 2024 | 37.32 | -0.01 | -0.01% | 37.31 | 37.45 | 37.30 | 4,970,344 |
| Oct 14 2024 | 37.325 | 0.04 | 0.09% | 37.30 | 37.34 | 37.2307 | 2,412,608 |
