USCLG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 6,028.61 | 0.63 | 0.01% | 6,012.14 | 6,049.16 | 6,012.14 | 0 |
Jul 15 2024 | 6,027.98 | 12.01 | 0.20% | 5,998.77 | 6,044.96 | 5,998.77 | 0 |
Jul 12 2024 | 6,015.97 | 42.70 | 0.71% | 5,975.28 | 6,027.38 | 5,975.28 | 0 |
Jul 11 2024 | 5,973.27 | -24.75 | -0.41% | 6,026.68 | 6,026.68 | 5,966.20 | 0 |
Jul 10 2024 | 5,998.02 | 22.67 | 0.38% | 5,974.12 | 6,000.75 | 5,971.36 | 0 |
Jul 09 2024 | 5,975.35 | 14.25 | 0.24% | 5,973.98 | 5,990.23 | 5,962.37 | 0 |
Jul 08 2024 | 5,961.10 | 1.81 | 0.03% | 5,974.00 | 5,988.42 | 5,957.50 | 0 |
Jul 05 2024 | 5,959.29 | 48.21 | 0.82% | 5,912.45 | 5,961.87 | 5,912.45 | 0 |
Jul 04 2024 | 5,911.08 | 8.85 | 0.15% | 5,911.08 | 5,911.08 | 5,911.08 | 0 |
Jul 03 2024 | 5,902.23 | 48.27 | 0.82% | 5,891.19 | 5,905.89 | 5,888.93 | 0 |
Jul 02 2024 | 5,853.96 | -1.64 | -0.03% | 5,857.40 | 5,859.87 | 5,832.55 | 0 |
Jul 01 2024 | 5,855.60 | -26.10 | -0.44% | 5,855.63 | 5,869.90 | 5,834.88 | 0 |
Jun 28 2024 | 5,881.70 | 26.42 | 0.45% | 5,853.38 | 5,919.79 | 5,853.38 | 0 |
Jun 27 2024 | 5,855.28 | 5.85 | 0.10% | 5,852.25 | 5,870.60 | 5,845.97 | 0 |
Jun 26 2024 | 5,849.43 | 11.73 | 0.20% | 5,852.58 | 5,853.42 | 5,834.49 | 0 |
Jun 25 2024 | 5,837.70 | -50.89 | -0.86% | 5,854.79 | 5,859.63 | 5,837.19 | 0 |
Jun 24 2024 | 5,888.59 | 1.21 | 0.02% | 5,872.06 | 5,894.84 | 5,862.24 | 0 |
Jun 21 2024 | 5,887.38 | -3.32 | -0.06% | 5,891.72 | 5,891.72 | 5,870.39 | 0 |
Jun 20 2024 | 5,890.70 | 8.57 | 0.15% | 5,882.13 | 5,923.58 | 5,882.13 | 0 |
Jun 19 2024 | 5,882.13 | 5.57 | 0.09% | 5,882.13 | 5,882.13 | 5,882.13 | 0 |
Jun 18 2024 | 5,876.56 | 18.60 | 0.32% | 5,873.12 | 5,893.08 | 5,872.83 | 0 |
Jun 17 2024 | 5,857.96 | 33.72 | 0.58% | 5,841.13 | 5,859.04 | 5,828.64 | 0 |
Jun 14 2024 | 5,824.24 | 70.65 | 1.23% | 5,788.24 | 5,829.32 | 5,788.24 | 0 |
Jun 13 2024 | 5,753.59 | -0.93 | -0.02% | 5,742.12 | 5,780.42 | 5,742.12 | 0 |
Jun 12 2024 | 5,754.52 | 53.53 | 0.94% | 5,737.80 | 5,781.27 | 5,737.80 | 0 |
Jun 11 2024 | 5,700.99 | -10.82 | -0.19% | 5,723.47 | 5,723.47 | 5,683.41 | 0 |
Jun 10 2024 | 5,711.81 | -24.31 | -0.42% | 5,716.71 | 5,716.71 | 5,692.64 | 0 |
Jun 07 2024 | 5,736.12 | 27.24 | 0.48% | 5,720.82 | 5,743.18 | 5,708.90 | 0 |
Jun 06 2024 | 5,708.88 | 38.00 | 0.67% | 5,700.80 | 5,730.22 | 5,700.80 | 0 |
Jun 05 2024 | 5,670.88 | 64.09 | 1.14% | 5,635.07 | 5,677.67 | 5,635.07 | 0 |
Jun 04 2024 | 5,606.79 | 37.41 | 0.67% | 5,602.78 | 5,623.03 | 5,591.12 | 0 |
Jun 03 2024 | 5,569.38 | 68.40 | 1.24% | 5,587.93 | 5,621.37 | 5,566.29 | 0 |
May 31 2024 | 5,500.98 | -50.30 | -0.91% | 5,535.75 | 5,548.46 | 5,494.76 | 0 |
May 30 2024 | 5,551.28 | -65.98 | -1.17% | 5,613.57 | 5,613.57 | 5,546.32 | 0 |
May 29 2024 | 5,617.26 | -26.62 | -0.47% | 5,652.47 | 5,652.47 | 5,602.00 | 0 |
May 28 2024 | 5,643.88 | -14.68 | -0.26% | 5,658.56 | 5,663.37 | 5,633.64 | 0 |
May 27 2024 | 5,658.56 | -7.96 | -0.14% | 5,658.56 | 5,658.56 | 5,658.56 | 0 |
May 24 2024 | 5,666.52 | -25.88 | -0.45% | 5,641.59 | 5,674.60 | 5,641.59 | 0 |
May 23 2024 | 5,692.40 | 7.84 | 0.14% | 5,675.06 | 5,707.43 | 5,672.71 | 0 |
May 22 2024 | 5,684.56 | 17.80 | 0.31% | 5,681.01 | 5,695.30 | 5,674.50 | 0 |
May 21 2024 | 5,666.76 | -12.76 | -0.22% | 5,662.70 | 5,675.91 | 5,660.10 | 0 |
May 20 2024 | 5,679.52 | 8.60 | 0.15% | 5,678.00 | 5,692.22 | 5,673.01 | 0 |
May 17 2024 | 5,670.92 | -16.40 | -0.29% | 5,671.05 | 5,681.32 | 5,666.72 | 0 |
May 16 2024 | 5,687.32 | 58.55 | 1.04% | 5,657.01 | 5,699.84 | 5,657.01 | 0 |
May 15 2024 | 5,628.77 | 90.34 | 1.63% | 5,569.58 | 5,628.87 | 5,569.58 | 0 |
May 14 2024 | 5,538.43 | -19.67 | -0.35% | 5,553.45 | 5,553.88 | 5,536.05 | 0 |
May 13 2024 | 5,558.10 | 5.34 | 0.10% | 5,558.78 | 5,568.17 | 5,551.02 | 0 |
May 10 2024 | 5,552.76 | 27.38 | 0.50% | 5,542.05 | 5,574.60 | 5,542.05 | 0 |
May 09 2024 | 5,525.38 | -3.85 | -0.07% | 5,529.98 | 5,537.82 | 5,516.47 | 0 |
May 08 2024 | 5,529.23 | 0.24 | 0.00% | 5,530.14 | 5,540.04 | 5,522.11 | 0 |
May 07 2024 | 5,528.99 | 63.85 | 1.17% | 5,499.47 | 5,532.66 | 5,499.47 | 0 |
May 06 2024 | 5,465.14 | 31.32 | 0.58% | 5,442.35 | 5,476.25 | 5,442.35 | 0 |
May 03 2024 | 5,433.82 | 71.20 | 1.33% | 5,383.91 | 5,434.92 | 5,383.91 | 0 |
May 02 2024 | 5,362.62 | -54.99 | -1.02% | 5,383.09 | 5,391.34 | 5,340.76 | 0 |
Apr 30 2024 | 5,417.61 | -10.83 | -0.20% | 5,431.48 | 5,444.42 | 5,413.44 | 0 |
Apr 29 2024 | 5,428.44 | -21.99 | -0.40% | 5,448.11 | 5,453.75 | 5,419.62 | 0 |
Apr 26 2024 | 5,450.43 | 65.32 | 1.21% | 5,397.45 | 5,464.68 | 5,397.45 | 0 |
Apr 25 2024 | 5,385.11 | -13.56 | -0.25% | 5,418.65 | 5,418.65 | 5,346.72 | 0 |
Apr 24 2024 | 5,398.67 | -11.18 | -0.21% | 5,413.63 | 5,426.95 | 5,394.86 | 0 |
Apr 23 2024 | 5,409.85 | 58.16 | 1.09% | 5,368.74 | 5,414.27 | 5,368.74 | 0 |
Apr 22 2024 | 5,351.69 | 37.98 | 0.71% | 5,318.66 | 5,359.50 | 5,318.66 | 0 |
Apr 19 2024 | 5,313.71 | -61.27 | -1.14% | 5,353.63 | 5,359.39 | 5,310.81 | 0 |
Apr 18 2024 | 5,374.98 | 25.55 | 0.48% | 5,347.93 | 5,392.47 | 5,347.39 | 0 |