Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USML Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 38.5441 | 0.47 | 1.23% | 38.5441 | 38.5441 | 38.5441 | 0 |
| Jan 07 2025 | 38.0743 | -0.14 | -0.37% | 38.0743 | 38.0743 | 38.0743 | 0 |
| Jan 06 2025 | 38.2153 | -0.49 | -1.26% | 38.2153 | 38.2153 | 38.2153 | 0 |
| Jan 03 2025 | 38.7011 | 0.45 | 1.18% | 38.7011 | 38.7011 | 38.7011 | 12 |
| Jan 02 2025 | 38.2483 | -0.11 | -0.29% | 38.21 | 38.2483 | 38.21 | 66 |
| Dec 31 2024 | 38.3605 | -0.09 | -0.22% | 38.3605 | 38.3605 | 38.3605 | 0 |
| Dec 30 2024 | 38.4455 | -0.74 | -1.89% | 37.50 | 38.4455 | 37.50 | 834 |
| Dec 27 2024 | 39.1851 | -0.55 | -1.38% | 40.50 | 40.50 | 37.65 | 1,752 |
| Dec 26 2024 | 39.7343 | 0.09 | 0.24% | 39.7343 | 39.7343 | 39.7343 | 0 |
| Dec 24 2024 | 39.6407 | 0.52 | 1.34% | 39.6407 | 39.6407 | 39.6407 | 0 |
| Dec 23 2024 | 39.1162 | 0.13 | 0.32% | 39.1162 | 39.1162 | 39.1162 | 0 |
| Dec 20 2024 | 38.9903 | 0.58 | 1.50% | 38.9903 | 38.9903 | 38.9903 | 0 |
| Dec 19 2024 | 38.4148 | -0.07 | -0.19% | 39.18 | 39.18 | 38.4148 | 125 |
| Dec 18 2024 | 38.4887 | -1.57 | -3.92% | 39.90 | 39.90 | 38.4887 | 30 |
| Dec 17 2024 | 40.0606 | -0.27 | -0.68% | 40.0606 | 40.0606 | 40.0606 | 0 |
| Dec 16 2024 | 40.335 | -0.43 | -1.06% | 40.335 | 40.335 | 40.335 | 19 |
| Dec 13 2024 | 40.768 | -0.28 | -0.68% | 40.768 | 40.768 | 40.768 | 1 |
| Dec 12 2024 | 41.0454 | -0.13 | -0.31% | 41.24 | 41.24 | 41.0454 | 2 |
| Dec 11 2024 | 41.174 | -0.27 | -0.65% | 41.29 | 41.29 | 41.174 | 34 |
| Dec 10 2024 | 41.4414 | -0.31 | -0.74% | 41.4414 | 41.4414 | 41.4414 | 25 |
| Dec 09 2024 | 41.7498 | -0.72 | -1.69% | 41.96 | 41.96 | 41.60 | 757 |
| Dec 06 2024 | 42.4678 | -0.31 | -0.73% | 42.99 | 42.99 | 42.465 | 837 |
| Dec 05 2024 | 42.7814 | -0.15 | -0.36% | 42.95 | 42.95 | 42.7814 | 23 |
| Dec 04 2024 | 42.9342 | 0.15 | 0.34% | 49.14 | 49.14 | 42.9342 | 2,161 |
| Dec 03 2024 | 42.7883 | -0.36 | -0.84% | 51.78 | 51.78 | 42.7883 | 25 |
| Dec 02 2024 | 43.1528 | -0.36 | -0.84% | 43.37 | 43.37 | 43.1528 | 6 |
| Nov 29 2024 | 43.5173 | 0.09 | 0.21% | 43.5173 | 43.5173 | 43.5173 | 49 |
| Nov 27 2024 | 43.4262 | -0.01 | -0.02% | 43.4262 | 43.4262 | 43.4262 | 0 |
| Nov 26 2024 | 43.4336 | 0.39 | 0.92% | 49.43 | 49.43 | 43.4336 | 16 |
| Nov 25 2024 | 43.0394 | 0.29 | 0.69% | 43.00 | 43.0394 | 43.00 | 16 |
| Nov 22 2024 | 42.7464 | 0.55 | 1.31% | 42.60 | 42.7464 | 42.60 | 40 |
| Nov 21 2024 | 42.1955 | 0.92 | 2.23% | 42.1955 | 42.1955 | 42.1955 | 0 |
| Nov 20 2024 | 41.2767 | 0.54 | 1.33% | 41.2767 | 41.2767 | 41.2767 | 1 |
| Nov 19 2024 | 40.7348 | -0.08 | -0.19% | 40.7348 | 40.7348 | 40.7348 | 1 |
| Nov 18 2024 | 40.8108 | 0.10 | 0.25% | 40.95 | 40.95 | 40.8108 | 42 |
| Nov 15 2024 | 40.7082 | -0.84 | -2.01% | 40.7082 | 40.7082 | 40.7082 | 12 |
| Nov 14 2024 | 41.5446 | -0.91 | -2.13% | 41.5446 | 41.5446 | 41.5446 | 0 |
| Nov 13 2024 | 42.4496 | 0.00 | 0.01% | 42.4496 | 42.4496 | 42.4496 | 0 |
| Nov 12 2024 | 42.4473 | -0.21 | -0.49% | 40.53 | 42.4473 | 40.53 | 25 |
| Nov 11 2024 | 42.6557 | 0.56 | 1.33% | 42.6557 | 42.6557 | 42.6557 | 0 |
| Nov 08 2024 | 42.0951 | 0.00 | 0.00% | 42.0951 | 42.0951 | 42.0951 | 0 |
| Nov 07 2024 | 42.0951 | 0.23 | 0.56% | 42.0951 | 42.0951 | 42.0951 | 0 |
| Nov 06 2024 | 41.8614 | 1.57 | 3.90% | 41.8614 | 41.8614 | 41.8614 | 45 |
| Nov 05 2024 | 40.2916 | 0.73 | 1.85% | 40.2916 | 40.2916 | 40.2916 | 13 |
| Nov 04 2024 | 39.559 | -0.08 | -0.19% | 39.559 | 39.559 | 39.559 | 43 |
| Nov 01 2024 | 39.6355 | -0.07 | -0.19% | 39.6355 | 39.6355 | 39.6355 | 0 |
| Oct 31 2024 | 39.7091 | -0.52 | -1.30% | 43.79 | 43.79 | 39.7091 | 287 |
| Oct 30 2024 | 40.2308 | -0.31 | -0.76% | 40.2308 | 40.2308 | 40.2308 | 0 |
| Oct 29 2024 | 40.5406 | -0.07 | -0.16% | 40.56 | 40.56 | 40.5406 | 63 |
| Oct 28 2024 | 40.6073 | 0.05 | 0.13% | 40.6073 | 40.6073 | 40.6073 | 0 |
| Oct 25 2024 | 40.5556 | -0.57 | -1.38% | 40.5556 | 40.5556 | 40.5556 | 2 |
| Oct 24 2024 | 41.1237 | -0.27 | -0.65% | 41.1237 | 41.1237 | 41.1237 | 5 |
| Oct 23 2024 | 41.3937 | -0.21 | -0.51% | 41.41 | 41.41 | 41.3937 | 9 |
| Oct 22 2024 | 41.6053 | -0.17 | -0.41% | 41.6053 | 41.6053 | 41.6053 | 5 |
| Oct 21 2024 | 41.7774 | -0.50 | -1.18% | 41.7774 | 41.7774 | 41.7774 | 22 |
| Oct 18 2024 | 42.2755 | 0.05 | 0.12% | 42.2755 | 42.2755 | 42.2755 | 5 |
| Oct 17 2024 | 42.223 | 0.08 | 0.18% | 42.223 | 42.223 | 42.223 | 4 |
| Oct 16 2024 | 42.1473 | 0.44 | 1.05% | 42.1473 | 42.1473 | 42.1473 | 4 |
| Oct 15 2024 | 41.7098 | -0.35 | -0.83% | 44.06 | 44.06 | 41.7098 | 239 |
| Oct 14 2024 | 42.061 | 0.54 | 1.29% | 41.78 | 42.061 | 41.78 | 6 |
