Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
USIMAF25 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 4.76 | 0.02 | 0.42% | 4.76 | 4.93 | 4.73 | 299,600 |
| Jan 10 2025 | 4.74 | -0.07 | -1.46% | 4.80 | 4.81 | 4.70 | 154,000 |
| Jan 09 2025 | 4.81 | -0.09 | -1.84% | 4.85 | 4.86 | 4.79 | 224,700 |
| Jan 08 2025 | 4.90 | -0.15 | -2.97% | 4.99 | 4.99 | 4.89 | 115,200 |
| Jan 07 2025 | 5.05 | -0.04 | -0.79% | 5.14 | 5.16 | 5.03 | 267,800 |
| Jan 06 2025 | 5.09 | 0.18 | 3.67% | 4.93 | 5.09 | 4.89 | 312,300 |
| Jan 03 2025 | 4.91 | -0.28 | -5.39% | 5.14 | 5.15 | 4.90 | 414,000 |
| Jan 02 2025 | 5.19 | -0.15 | -2.81% | 5.30 | 5.32 | 5.19 | 165,900 |
| Dec 30 2024 | 5.34 | 0.05 | 0.95% | 5.34 | 5.36 | 5.30 | 74,400 |
| Dec 27 2024 | 5.29 | -0.05 | -0.94% | 5.33 | 5.36 | 5.25 | 144,700 |
| Dec 26 2024 | 5.34 | 0.01 | 0.19% | 5.27 | 5.36 | 5.24 | 323,400 |
| Dec 23 2024 | 5.33 | -0.14 | -2.56% | 5.43 | 5.43 | 5.32 | 340,800 |
| Dec 20 2024 | 5.47 | -0.13 | -2.32% | 5.51 | 5.61 | 5.41 | 352,500 |
| Dec 19 2024 | 5.60 | 0.01 | 0.18% | 5.64 | 5.67 | 5.58 | 173,300 |
| Dec 18 2024 | 5.59 | -0.23 | -3.95% | 5.73 | 5.73 | 5.55 | 29,200 |
| Dec 17 2024 | 5.82 | -0.09 | -1.52% | 5.80 | 5.92 | 5.64 | 44,600 |
| Dec 16 2024 | 5.91 | -0.16 | -2.64% | 5.93 | 5.99 | 5.90 | 7,200 |
| Dec 13 2024 | 6.07 | 0.07 | 1.17% | 6.07 | 6.07 | 6.07 | 700 |
| Dec 12 2024 | 6.00 | -0.19 | -3.07% | 6.05 | 6.07 | 5.99 | 13,300 |
| Dec 11 2024 | 6.19 | -0.03 | -0.48% | 6.14 | 6.19 | 6.14 | 1,900 |
| Dec 10 2024 | 6.22 | -0.06 | -0.96% | 6.22 | 6.24 | 6.21 | 10,500 |
| Dec 09 2024 | 6.28 | 0.20 | 3.29% | 6.19 | 6.30 | 6.19 | 1,800 |
| Dec 06 2024 | 6.08 | -0.15 | -2.41% | 6.08 | 6.12 | 6.08 | 6,500 |
| Dec 05 2024 | 6.23 | 0.06 | 0.97% | 6.23 | 6.23 | 6.23 | 100 |
| Dec 04 2024 | 6.17 | -0.01 | -0.16% | 6.17 | 6.18 | 6.17 | 1,500 |
| Dec 03 2024 | 6.18 | -0.03 | -0.48% | 6.32 | 6.32 | 6.18 | 1,100 |
| Dec 02 2024 | 6.21 | 0.00 | 0.00% | 6.21 | 6.21 | 6.21 | 0 |
| Nov 29 2024 | 6.21 | 0.06 | 0.98% | 6.17 | 6.29 | 6.14 | 14,200 |
| Nov 28 2024 | 6.15 | -0.31 | -4.80% | 6.36 | 6.36 | 6.15 | 23,600 |
| Nov 27 2024 | 6.46 | 0.12 | 1.89% | 6.39 | 6.50 | 6.30 | 15,200 |
| Nov 26 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0 |
| Nov 25 2024 | 6.34 | 0.11 | 1.77% | 6.24 | 6.34 | 6.23 | 7,100 |
| Nov 22 2024 | 6.23 | -0.04 | -0.64% | 6.22 | 6.23 | 6.22 | 1,400 |
| Nov 21 2024 | 6.27 | 0.00 | 0.00% | 6.27 | 6.27 | 6.27 | 0 |
| Nov 19 2024 | 6.27 | -0.07 | -1.10% | 6.27 | 6.27 | 6.27 | 1,400 |
| Nov 18 2024 | 6.34 | 0.16 | 2.59% | 6.20 | 6.37 | 6.20 | 7,500 |
| Nov 14 2024 | 6.18 | 0.02 | 0.32% | 6.20 | 6.23 | 6.17 | 20,600 |
