Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 509.155 | -2.14 | -0.42% | 508.90 | 509.155 | 505.215 | 629 |
| Jul 24 2024 | 511.29 | -10.34 | -1.98% | 515.86 | 515.86 | 511.29 | 1,356 |
| Jul 23 2024 | 521.63 | 5.98 | 1.16% | 517.30 | 521.63 | 517.30 | 53 |
| Jul 22 2024 | 515.65 | -0.92 | -0.18% | 514.23 | 517.60 | 514.205 | 689 |
| Jul 19 2024 | 516.565 | -4.61 | -0.89% | 515.94 | 517.24 | 515.94 | 403 |
| Jul 18 2024 | 521.18 | 1.64 | 0.32% | 520.265 | 521.18 | 520.065 | 380 |
| Jul 17 2024 | 519.54 | -7.85 | -1.49% | 524.65 | 524.65 | 519.54 | 42 |
| Jul 16 2024 | 527.385 | 3.09 | 0.59% | 524.59 | 527.385 | 523.925 | 38 |
| Jul 15 2024 | 524.30 | 0.68 | 0.13% | 524.35 | 524.35 | 523.70 | 49 |
| Jul 12 2024 | 523.615 | 2.13 | 0.41% | 521.525 | 523.615 | 520.305 | 994 |
| Jul 11 2024 | 521.485 | -1.41 | -0.27% | 526.53 | 526.53 | 521.485 | 709 |
| Jul 10 2024 | 522.895 | 0.22 | 0.04% | 522.415 | 522.895 | 522.415 | 386 |
| Jul 09 2024 | 522.675 | 1.93 | 0.37% | 522.20 | 523.18 | 522.20 | 663 |
| Jul 08 2024 | 520.74 | 2.63 | 0.51% | 520.20 | 521.34 | 520.10 | 931 |
| Jul 05 2024 | 518.105 | -0.31 | -0.06% | 519.02 | 519.02 | 517.745 | 418 |
| Jul 04 2024 | 518.41 | 1.85 | 0.36% | 519.625 | 519.93 | 518.41 | 144 |
| Jul 03 2024 | 516.56 | 0.80 | 0.16% | 518.725 | 518.725 | 516.56 | 56 |
| Jul 02 2024 | 515.755 | 0.53 | 0.10% | 515.46 | 515.755 | 515.46 | 3 |
| Jul 01 2024 | 515.225 | -4.62 | -0.89% | 515.585 | 516.37 | 514.66 | 584 |
| Jun 28 2024 | 519.84 | 1.85 | 0.36% | 520.575 | 522.52 | 519.84 | 987 |
| Jun 27 2024 | 517.99 | 0.17 | 0.03% | 518.09 | 518.21 | 517.405 | 747 |
| Jun 26 2024 | 517.82 | 1.06 | 0.20% | 518.57 | 519.66 | 517.22 | 2,730 |
| Jun 25 2024 | 516.765 | 1.51 | 0.29% | 514.49 | 516.765 | 514.49 | 302 |
| Jun 24 2024 | 515.25 | -2.37 | -0.46% | 517.23 | 517.485 | 515.25 | 16 |
| Jun 21 2024 | 517.615 | -1.99 | -0.38% | 517.70 | 518.84 | 517.445 | 884 |
| Jun 20 2024 | 519.605 | 2.53 | 0.49% | 519.42 | 520.00 | 519.42 | 96 |
| Jun 19 2024 | 517.07 | 0.04 | 0.01% | 517.92 | 517.92 | 517.07 | 3 |
| Jun 18 2024 | 517.035 | 3.40 | 0.66% | 516.285 | 517.035 | 516.285 | 53 |
| Jun 17 2024 | 513.635 | 0.76 | 0.15% | 514.455 | 514.495 | 512.84 | 45 |
| Jun 14 2024 | 512.87 | 3.17 | 0.62% | 512.63 | 514.295 | 512.63 | 326 |
| Jun 13 2024 | 509.70 | 2.66 | 0.52% | 509.29 | 509.70 | 509.29 | 1 |
| Jun 12 2024 | 507.04 | 2.04 | 0.40% | 506.99 | 507.04 | 506.99 | 1 |
| Jun 11 2024 | 505.005 | 1.88 | 0.37% | 504.15 | 505.005 | 504.00 | 239 |
| Jun 10 2024 | 503.12 | 1.07 | 0.21% | 503.12 | 503.12 | 503.12 | 46 |
| Jun 07 2024 | 502.05 | 4.01 | 0.81% | 498.485 | 502.05 | 498.485 | 6 |
| Jun 06 2024 | 498.035 | 4.22 | 0.85% | 498.51 | 498.905 | 498.00 | 58 |
| Jun 05 2024 | 493.82 | 2.82 | 0.57% | 492.91 | 494.24 | 492.91 | 36 |
| Jun 04 2024 | 491.00 | -3.20 | -0.65% | 490.14 | 491.00 | 489.80 | 227 |
| Jun 03 2024 | 494.195 | 7.34 | 1.51% | 493.925 | 494.72 | 493.925 | 34 |
| May 31 2024 | 486.855 | -4.11 | -0.84% | 489.54 | 489.54 | 486.855 | 3 |
| May 30 2024 | 490.965 | -3.90 | -0.79% | 491.74 | 492.00 | 490.965 | 12 |
| May 29 2024 | 494.865 | -0.54 | -0.11% | 493.735 | 494.865 | 493.735 | 40 |
| May 28 2024 | 495.405 | -0.50 | -0.10% | 495.405 | 495.405 | 495.405 | 0 |
| May 27 2024 | 495.905 | 2.29 | 0.46% | 495.375 | 495.905 | 495.10 | 34 |
| May 24 2024 | 493.615 | -3.60 | -0.72% | 494.005 | 494.525 | 493.615 | 14 |
| May 23 2024 | 497.21 | -0.52 | -0.10% | 499.845 | 499.92 | 495.725 | 629 |
| May 22 2024 | 497.73 | 1.85 | 0.37% | 496.71 | 497.845 | 496.71 | 164 |
| May 21 2024 | 495.88 | 1.15 | 0.23% | 495.80 | 495.88 | 495.80 | 23 |
| May 20 2024 | 494.73 | 0.28 | 0.06% | 494.73 | 494.73 | 494.73 | 2 |
| May 17 2024 | 494.455 | -2.09 | -0.42% | 494.66 | 494.66 | 494.40 | 11 |
| May 16 2024 | 496.545 | 3.27 | 0.66% | 495.195 | 496.83 | 495.195 | 34 |
| May 15 2024 | 493.275 | 3.56 | 0.73% | 491.115 | 493.54 | 490.665 | 41 |
| May 14 2024 | 489.715 | -1.04 | -0.21% | 490.465 | 490.465 | 489.715 | 32 |
| May 13 2024 | 490.755 | -0.38 | -0.08% | 491.645 | 492.00 | 490.755 | 55 |
| May 10 2024 | 491.13 | 2.67 | 0.55% | 491.465 | 491.72 | 491.13 | 8 |
| May 09 2024 | 488.465 | -0.14 | -0.03% | 488.715 | 488.715 | 488.33 | 235 |
| May 08 2024 | 488.60 | 0.25 | 0.05% | 488.96 | 489.495 | 487.055 | 285 |
| May 07 2024 | 488.355 | 3.48 | 0.72% | 487.85 | 488.355 | 487.365 | 346 |
| May 06 2024 | 484.875 | 3.08 | 0.64% | 483.465 | 484.955 | 483.465 | 71 |
| May 03 2024 | 481.795 | 5.19 | 1.09% | 479.375 | 481.795 | 479.065 | 240 |
| May 02 2024 | 476.61 | -5.05 | -1.05% | 476.535 | 478.475 | 476.535 | 427 |
| Apr 30 2024 | 481.66 | -2.00 | -0.41% | 483.77 | 483.77 | 481.66 | 31 |
| Apr 29 2024 | 483.655 | 2.62 | 0.54% | 483.325 | 484.72 | 482.675 | 90 |
