Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
USRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 107.22 | -0.71 | -0.66% | 106.92 | 107.22 | 106.77 | 6,190 |
| Jul 18 2024 | 107.93 | -0.11 | -0.10% | 107.87 | 107.93 | 107.61 | 10,510 |
| Jul 17 2024 | 108.04 | 0.25 | 0.23% | 108.36 | 108.36 | 107.97 | 19,304 |
| Jul 16 2024 | 107.79 | 0.47 | 0.44% | 107.55 | 107.79 | 107.55 | 82 |
| Jul 15 2024 | 107.32 | 0.72 | 0.68% | 107.44 | 107.52 | 107.29 | 1,194 |
| Jul 12 2024 | 106.60 | 0.34 | 0.32% | 106.60 | 106.74 | 106.48 | 11,012 |
| Jul 11 2024 | 106.26 | 0.41 | 0.39% | 106.36 | 106.36 | 106.26 | 2 |
| Jul 10 2024 | 105.85 | 0.28 | 0.27% | 105.66 | 105.94 | 105.65 | 5,471 |
| Jul 09 2024 | 105.57 | 0.16 | 0.15% | 106.08 | 106.09 | 105.57 | 8,020 |
| Jul 08 2024 | 105.41 | 0.72 | 0.69% | 105.06 | 105.61 | 105.04 | 17,067 |
| Jul 05 2024 | 104.69 | -0.42 | -0.40% | 105.05 | 105.09 | 104.69 | 1,174 |
| Jul 04 2024 | 105.11 | 0.19 | 0.18% | 105.39 | 105.43 | 105.08 | 4,267 |
| Jul 03 2024 | 104.92 | -0.15 | -0.14% | 105.22 | 105.33 | 104.92 | 2,859 |
| Jul 02 2024 | 105.07 | -0.38 | -0.36% | 104.76 | 105.07 | 104.74 | 2,153 |
| Jul 01 2024 | 105.45 | -1.13 | -1.06% | 105.65 | 105.67 | 105.45 | 418 |
| Jun 28 2024 | 106.58 | 0.63 | 0.59% | 106.41 | 106.58 | 106.22 | 1,145 |
| Jun 27 2024 | 105.95 | 0.32 | 0.30% | 105.93 | 105.97 | 105.92 | 1,906 |
| Jun 26 2024 | 105.63 | -0.40 | -0.38% | 106.21 | 106.32 | 105.62 | 8,119 |
| Jun 25 2024 | 106.03 | -0.52 | -0.49% | 105.99 | 106.30 | 105.93 | 18,699 |
| Jun 24 2024 | 106.55 | 0.13 | 0.12% | 106.46 | 106.57 | 106.20 | 13,465 |
| Jun 21 2024 | 106.42 | -0.12 | -0.11% | 106.29 | 106.60 | 106.27 | 13,631 |
| Jun 20 2024 | 106.54 | 0.25 | 0.24% | 106.94 | 107.08 | 106.44 | 8,607 |
| Jun 19 2024 | 106.29 | 0.23 | 0.22% | 106.40 | 106.51 | 106.28 | 18,054 |
| Jun 18 2024 | 106.06 | 1.02 | 0.97% | 105.72 | 106.16 | 105.72 | 560 |
| Jun 17 2024 | 105.04 | -0.33 | -0.31% | 105.15 | 105.16 | 105.04 | 931 |
| Jun 14 2024 | 105.37 | 1.35 | 1.30% | 105.31 | 105.38 | 104.78 | 2,457 |
| Jun 13 2024 | 104.02 | 0.11 | 0.11% | 104.32 | 104.46 | 104.02 | 20,198 |
| Jun 12 2024 | 103.91 | -0.01 | -0.01% | 103.88 | 103.91 | 103.88 | 204 |
| Jun 11 2024 | 103.92 | 0.34 | 0.33% | 103.96 | 103.98 | 103.92 | 1,863 |
| Jun 10 2024 | 103.58 | 0.65 | 0.63% | 103.42 | 103.73 | 103.41 | 1,239 |
| Jun 07 2024 | 102.93 | 0.03 | 0.03% | 102.82 | 102.93 | 102.63 | 3,807 |
| Jun 06 2024 | 102.90 | 0.64 | 0.63% | 103.15 | 103.26 | 102.90 | 11,408 |
| Jun 05 2024 | 102.26 | 0.95 | 0.94% | 102.12 | 102.36 | 102.12 | 938 |
| Jun 04 2024 | 101.31 | -0.41 | -0.40% | 101.20 | 101.45 | 101.20 | 1,140 |
| Jun 03 2024 | 101.72 | 0.54 | 0.53% | 102.57 | 102.66 | 101.72 | 960 |
| May 31 2024 | 101.18 | 0.05 | 0.05% | 101.23 | 101.23 | 101.10 | 1,144 |
| May 30 2024 | 101.13 | -0.37 | -0.36% | 101.05 | 101.13 | 100.96 | 412 |
| May 29 2024 | 101.50 | -1.04 | -1.01% | 101.51 | 101.52 | 101.20 | 3,936 |
| May 28 2024 | 102.54 | -0.09 | -0.09% | 103.02 | 103.03 | 102.42 | 2,962 |
| May 27 2024 | 102.63 | -0.49 | -0.48% | 102.84 | 102.84 | 102.63 | 8,620 |
| May 24 2024 | 103.12 | -0.63 | -0.61% | 103.09 | 103.12 | 102.92 | 16,003 |
| May 23 2024 | 103.75 | -0.75 | -0.72% | 104.91 | 104.91 | 103.73 | 6,810 |
| May 22 2024 | 104.50 | 0.00 | 0.00% | 104.50 | 104.50 | 104.50 | 0 |
| May 21 2024 | 104.50 | -0.07 | -0.07% | 104.47 | 104.71 | 104.47 | 1,582 |
| May 20 2024 | 104.57 | 0.15 | 0.14% | 104.66 | 104.67 | 104.57 | 306 |
| May 17 2024 | 104.42 | -0.39 | -0.37% | 104.54 | 104.73 | 104.42 | 2,420 |
| May 16 2024 | 104.81 | 0.14 | 0.13% | 104.74 | 104.81 | 104.74 | 2,040 |
| May 15 2024 | 104.67 | 0.67 | 0.64% | 104.16 | 104.67 | 104.16 | 1,643 |
| May 14 2024 | 104.00 | -0.42 | -0.40% | 103.71 | 104.00 | 103.69 | 162 |
| May 13 2024 | 104.42 | 0.23 | 0.22% | 104.46 | 104.46 | 104.28 | 266 |
| May 10 2024 | 104.19 | 1.09 | 1.06% | 104.03 | 104.33 | 104.00 | 763 |
| May 09 2024 | 103.10 | 0.15 | 0.15% | 103.12 | 103.12 | 103.10 | 153 |
| May 08 2024 | 102.95 | -0.15 | -0.15% | 103.37 | 103.40 | 102.95 | 867 |
| May 07 2024 | 103.10 | 0.13 | 0.13% | 103.32 | 103.32 | 103.10 | 6,651 |
| May 06 2024 | 102.97 | 0.33 | 0.32% | 102.76 | 102.97 | 102.76 | 165 |
| May 03 2024 | 102.64 | 1.05 | 1.03% | 101.90 | 102.64 | 101.84 | 3,174 |
| May 02 2024 | 101.59 | -0.93 | -0.91% | 101.70 | 102.26 | 101.59 | 3,389 |
| Apr 30 2024 | 102.52 | -0.28 | -0.27% | 102.99 | 102.99 | 102.35 | 11,818 |
| Apr 29 2024 | 102.80 | 0.37 | 0.36% | 102.19 | 103.07 | 102.15 | 12,125 |
| Apr 26 2024 | 102.43 | 1.41 | 1.40% | 101.63 | 102.43 | 101.36 | 3,374 |
| Apr 25 2024 | 101.02 | -0.90 | -0.88% | 101.96 | 102.06 | 100.75 | 3,959 |
| Apr 24 2024 | 101.92 | 0.46 | 0.45% | 102.26 | 102.26 | 101.92 | 10,282 |
| Apr 23 2024 | 101.46 | 1.11 | 1.11% | 100.83 | 101.49 | 100.51 | 6,606 |
| Apr 22 2024 | 100.35 | 0.00 | 0.00% | 100.48 | 100.93 | 100.35 | 19,151 |
