Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
USAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2025 | 541.441 | -12.13 | -2.19% | 552.531 | 552.531 | 541.441 | 152 |
| Mar 04 2025 | 553.57 | -18.90 | -3.30% | 564.757 | 564.757 | 552.107 | 199 |
| Mar 03 2025 | 572.471 | 0.17 | 0.03% | 580.507 | 580.507 | 572.471 | 436 |
| Feb 28 2025 | 572.30 | -6.30 | -1.09% | 572.013 | 574.734 | 569.783 | 540 |
| Feb 27 2025 | 578.596 | 0.18 | 0.03% | 578.24 | 581.35 | 576.228 | 1,531 |
| Feb 26 2025 | 578.412 | 8.62 | 1.51% | 576.677 | 578.609 | 576.169 | 341 |
| Feb 25 2025 | 569.796 | -12.20 | -2.10% | 578.153 | 578.153 | 569.796 | 913 |
| Feb 24 2025 | 582.00 | -7.30 | -1.24% | 582.864 | 585.257 | 578.617 | 766 |
| Feb 21 2025 | 589.304 | 1.07 | 0.18% | 590.515 | 592.596 | 589.075 | 369 |
| Feb 20 2025 | 588.234 | -8.79 | -1.47% | 594.299 | 595.597 | 588.234 | 1,124 |
| Feb 19 2025 | 597.026 | 4.77 | 0.81% | 594.555 | 597.026 | 593.625 | 925 |
| Feb 18 2025 | 592.253 | 0.08 | 0.01% | 593.605 | 594.408 | 591.98 | 1,631 |
| Feb 17 2025 | 592.172 | 2.81 | 0.48% | 591.575 | 592.663 | 591.57 | 1,039 |
| Feb 14 2025 | 589.367 | -1.25 | -0.21% | 592.519 | 592.519 | 589.367 | 932 |
| Feb 13 2025 | 590.617 | 1.67 | 0.28% | 589.156 | 591.929 | 587.739 | 2,326 |
| Feb 12 2025 | 588.942 | -5.38 | -0.90% | 592.97 | 592.97 | 588.347 | 367 |
| Feb 11 2025 | 594.317 | -2.23 | -0.37% | 594.474 | 594.474 | 593.67 | 344 |
| Feb 10 2025 | 596.55 | 3.76 | 0.64% | 594.334 | 596.55 | 594.334 | 347 |
| Feb 07 2025 | 592.785 | -1.81 | -0.30% | 593.649 | 594.628 | 592.785 | 347 |
| Feb 06 2025 | 594.596 | 6.19 | 1.05% | 594.643 | 596.307 | 594.381 | 533 |
| Feb 05 2025 | 588.41 | -2.57 | -0.43% | 586.806 | 588.41 | 585.722 | 391 |
| Feb 04 2025 | 590.976 | -0.96 | -0.16% | 590.467 | 591.413 | 588.184 | 416 |
| Feb 03 2025 | 591.934 | -5.63 | -0.94% | 590.959 | 592.19 | 587.979 | 672 |
| Jan 31 2025 | 597.561 | 8.07 | 1.37% | 595.745 | 599.249 | 595.745 | 202 |
| Jan 30 2025 | 589.492 | -1.06 | -0.18% | 592.398 | 593.827 | 589.492 | 545 |
| Jan 29 2025 | 590.551 | 1.50 | 0.25% | 593.702 | 594.251 | 590.551 | 668 |
| Jan 28 2025 | 589.054 | 9.63 | 1.66% | 587.43 | 589.054 | 586.915 | 1,798 |
| Jan 27 2025 | 579.429 | -12.14 | -2.05% | 583.404 | 583.47 | 575.123 | 1,498 |
| Jan 24 2025 | 591.572 | -3.60 | -0.61% | 594.541 | 594.541 | 591.572 | 400 |
| Jan 23 2025 | 595.175 | 4.82 | 0.82% | 595.461 | 596.928 | 594.75 | 3,080 |
| Jan 22 2025 | 590.357 | 0.00 | 0.00% | 590.357 | 590.357 | 590.357 | 0 |
| Jan 21 2025 | 590.357 | -0.25 | -0.04% | 590.697 | 593.20 | 590.357 | 343 |
| Jan 20 2025 | 590.603 | -5.77 | -0.97% | 593.371 | 593.549 | 589.475 | 912 |
| Jan 17 2025 | 596.37 | 7.55 | 1.28% | 589.941 | 596.37 | 589.941 | 850 |
| Jan 16 2025 | 588.823 | 1.57 | 0.27% | 591.492 | 591.714 | 588.823 | 50 |
| Jan 15 2025 | 587.256 | 10.51 | 1.82% | 577.51 | 587.256 | 577.51 | 165 |
| Jan 14 2025 | 576.751 | 0.08 | 0.01% | 582.119 | 582.981 | 576.751 | 492 |
| Jan 13 2025 | 576.674 | -2.40 | -0.41% | 578.302 | 578.302 | 575.39 | 411 |
| Jan 10 2025 | 579.075 | -8.51 | -1.45% | 585.20 | 585.20 | 579.075 | 349 |
| Jan 09 2025 | 587.586 | 3.65 | 0.62% | 584.14 | 587.586 | 583.42 | 337 |
| Jan 08 2025 | 583.94 | 0.15 | 0.03% | 584.375 | 586.293 | 582.567 | 602 |
| Jan 07 2025 | 583.792 | -6.30 | -1.07% | 584.741 | 588.13 | 583.792 | 282 |
| Jan 06 2025 | 590.087 | 4.92 | 0.84% | 587.507 | 590.251 | 585.154 | 768 |
| Jan 03 2025 | 585.168 | -1.59 | -0.27% | 583.642 | 585.726 | 582.30 | 585 |
| Jan 02 2025 | 586.761 | 6.14 | 1.06% | 582.284 | 586.805 | 581.593 | 499 |
| Dec 31 2024 | 580.617 | 1.09 | 0.19% | 578.196 | 580.617 | 577.612 | 137 |
| Dec 30 2024 | 579.522 | -3.29 | -0.56% | 582.082 | 582.513 | 577.979 | 139 |
| Dec 27 2024 | 582.813 | -3.49 | -0.59% | 589.039 | 589.039 | 581.848 | 448 |
| Dec 24 2024 | 586.301 | 3.97 | 0.68% | 584.459 | 586.781 | 584.459 | 413 |
| Dec 23 2024 | 582.333 | 1.03 | 0.18% | 583.13 | 583.571 | 580.144 | 553 |
| Dec 20 2024 | 581.303 | 2.16 | 0.37% | 574.833 | 581.893 | 570.404 | 1,021 |
| Dec 19 2024 | 579.14 | -11.29 | -1.91% | 577.912 | 581.402 | 577.273 | 354 |
| Dec 18 2024 | 590.427 | 2.10 | 0.36% | 589.228 | 590.434 | 588.252 | 759 |
| Dec 17 2024 | 588.325 | -0.73 | -0.12% | 589.02 | 589.987 | 587.038 | 542 |
| Dec 16 2024 | 589.054 | -1.25 | -0.21% | 588.452 | 591.538 | 588.452 | 14,700 |
| Dec 13 2024 | 590.307 | 0.02 | 0.00% | 592.22 | 592.484 | 587.841 | 14,581 |
| Dec 12 2024 | 590.291 | -3.39 | -0.57% | 590.812 | 593.168 | 588.97 | 16,209 |
| Dec 11 2024 | 593.677 | 3.87 | 0.66% | 587.581 | 593.677 | 587.581 | 14,952 |
| Dec 10 2024 | 589.803 | 4.03 | 0.69% | 586.144 | 589.803 | 586.144 | 273 |
| Dec 09 2024 | 585.769 | -3.61 | -0.61% | 589.427 | 589.495 | 584.643 | 314 |
| Dec 06 2024 | 589.374 | 1.59 | 0.27% | 586.523 | 590.114 | 586.172 | 253 |
