USCLN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 5,479.79 | 0.57 | 0.01% | 5,464.82 | 5,498.47 | 5,464.82 | 0 |
Jul 15 2024 | 5,479.22 | 10.33 | 0.19% | 5,452.67 | 5,494.65 | 5,452.67 | 0 |
Jul 12 2024 | 5,468.89 | 38.82 | 0.71% | 5,431.89 | 5,479.25 | 5,431.89 | 0 |
Jul 11 2024 | 5,430.07 | -22.50 | -0.41% | 5,478.62 | 5,478.62 | 5,423.64 | 0 |
Jul 10 2024 | 5,452.57 | 20.62 | 0.38% | 5,430.84 | 5,455.05 | 5,428.33 | 0 |
Jul 09 2024 | 5,431.95 | 12.74 | 0.24% | 5,430.71 | 5,445.48 | 5,420.15 | 0 |
Jul 08 2024 | 5,419.21 | 1.65 | 0.03% | 5,430.93 | 5,444.04 | 5,415.93 | 0 |
Jul 05 2024 | 5,417.56 | 43.46 | 0.81% | 5,374.98 | 5,419.91 | 5,374.98 | 0 |
Jul 04 2024 | 5,374.10 | 8.04 | 0.15% | 5,374.10 | 5,374.10 | 5,374.10 | 0 |
Jul 03 2024 | 5,366.06 | 43.89 | 0.82% | 5,356.03 | 5,369.39 | 5,353.97 | 0 |
Jul 02 2024 | 5,322.17 | -1.50 | -0.03% | 5,325.31 | 5,327.54 | 5,302.71 | 0 |
Jul 01 2024 | 5,323.67 | -23.72 | -0.44% | 5,323.69 | 5,336.67 | 5,304.83 | 0 |
Jun 28 2024 | 5,347.39 | 24.01 | 0.45% | 5,321.65 | 5,382.03 | 5,321.65 | 0 |
Jun 27 2024 | 5,323.38 | 5.32 | 0.10% | 5,320.62 | 5,337.30 | 5,314.91 | 0 |
Jun 26 2024 | 5,318.06 | 10.67 | 0.20% | 5,320.92 | 5,321.68 | 5,304.47 | 0 |
Jun 25 2024 | 5,307.39 | -46.27 | -0.86% | 5,322.92 | 5,327.33 | 5,306.92 | 0 |
Jun 24 2024 | 5,353.66 | 0.92 | 0.02% | 5,338.63 | 5,359.34 | 5,329.70 | 0 |
Jun 21 2024 | 5,352.74 | -3.02 | -0.06% | 5,356.70 | 5,356.70 | 5,337.30 | 0 |
Jun 20 2024 | 5,355.76 | 7.79 | 0.15% | 5,347.97 | 5,385.66 | 5,347.97 | 0 |
Jun 19 2024 | 5,347.97 | 5.06 | 0.09% | 5,347.97 | 5,347.97 | 5,347.97 | 0 |
Jun 18 2024 | 5,342.91 | 16.91 | 0.32% | 5,339.78 | 5,357.93 | 5,339.51 | 0 |
Jun 17 2024 | 5,326.00 | 30.02 | 0.57% | 5,310.69 | 5,326.98 | 5,299.34 | 0 |
Jun 14 2024 | 5,295.98 | 63.69 | 1.22% | 5,263.25 | 5,300.60 | 5,263.25 | 0 |
Jun 13 2024 | 5,232.29 | -0.85 | -0.02% | 5,221.86 | 5,256.69 | 5,221.86 | 0 |
Jun 12 2024 | 5,233.14 | 48.69 | 0.94% | 5,217.93 | 5,257.46 | 5,217.93 | 0 |
Jun 11 2024 | 5,184.45 | -9.85 | -0.19% | 5,204.90 | 5,204.90 | 5,168.47 | 0 |
Jun 10 2024 | 5,194.30 | -22.20 | -0.43% | 5,198.76 | 5,198.76 | 5,176.87 | 0 |
Jun 07 2024 | 5,216.50 | 23.85 | 0.46% | 5,202.58 | 5,222.93 | 5,191.74 | 0 |
Jun 06 2024 | 5,192.65 | 34.57 | 0.67% | 5,185.29 | 5,212.06 | 5,185.29 | 0 |
Jun 05 2024 | 5,158.08 | 58.30 | 1.14% | 5,125.50 | 5,164.25 | 5,125.50 | 0 |
Jun 04 2024 | 5,099.78 | 34.02 | 0.67% | 5,096.14 | 5,114.56 | 5,085.53 | 0 |
Jun 03 2024 | 5,065.76 | 62.21 | 1.24% | 5,082.63 | 5,113.05 | 5,062.94 | 0 |
May 31 2024 | 5,003.55 | -45.74 | -0.91% | 5,035.17 | 5,046.73 | 4,997.89 | 0 |
May 30 2024 | 5,049.29 | -60.39 | -1.18% | 5,105.96 | 5,105.96 | 5,044.78 | 0 |
May 29 2024 | 5,109.68 | -24.22 | -0.47% | 5,141.72 | 5,141.72 | 5,095.80 | 0 |
May 28 2024 | 5,133.90 | -13.35 | -0.26% | 5,147.25 | 5,151.63 | 5,124.58 | 0 |
May 27 2024 | 5,147.25 | -7.24 | -0.14% | 5,147.25 | 5,147.25 | 5,147.25 | 0 |
May 24 2024 | 5,154.49 | -23.54 | -0.45% | 5,131.81 | 5,161.84 | 5,131.81 | 0 |
May 23 2024 | 5,178.03 | 7.13 | 0.14% | 5,162.26 | 5,191.71 | 5,160.12 | 0 |
May 22 2024 | 5,170.90 | 16.19 | 0.31% | 5,167.67 | 5,180.67 | 5,161.75 | 0 |
May 21 2024 | 5,154.71 | -11.61 | -0.22% | 5,151.02 | 5,163.04 | 5,148.65 | 0 |
May 20 2024 | 5,166.32 | 7.36 | 0.14% | 5,164.94 | 5,177.87 | 5,160.40 | 0 |
May 17 2024 | 5,158.96 | -14.93 | -0.29% | 5,159.08 | 5,168.42 | 5,155.14 | 0 |
May 16 2024 | 5,173.89 | 53.16 | 1.04% | 5,146.31 | 5,185.28 | 5,146.31 | 0 |
May 15 2024 | 5,120.73 | 81.97 | 1.63% | 5,066.88 | 5,120.82 | 5,066.88 | 0 |
May 14 2024 | 5,038.76 | -17.89 | -0.35% | 5,052.42 | 5,052.81 | 5,036.59 | 0 |
May 13 2024 | 5,056.65 | 4.86 | 0.10% | 5,057.27 | 5,065.82 | 5,050.21 | 0 |
May 10 2024 | 5,051.79 | 24.82 | 0.49% | 5,042.05 | 5,071.66 | 5,042.05 | 0 |
May 09 2024 | 5,026.97 | -3.71 | -0.07% | 5,031.16 | 5,038.29 | 5,018.86 | 0 |
May 08 2024 | 5,030.68 | 0.22 | 0.00% | 5,031.51 | 5,040.52 | 5,024.21 | 0 |
May 07 2024 | 5,030.46 | 58.09 | 1.17% | 5,003.60 | 5,033.80 | 5,003.60 | 0 |
May 06 2024 | 4,972.37 | 28.50 | 0.58% | 4,951.64 | 4,982.48 | 4,951.64 | 0 |
May 03 2024 | 4,943.87 | 64.77 | 1.33% | 4,898.47 | 4,944.87 | 4,898.47 | 0 |
May 02 2024 | 4,879.10 | -50.03 | -1.01% | 4,897.72 | 4,905.22 | 4,859.21 | 0 |
Apr 30 2024 | 4,929.13 | -9.85 | -0.20% | 4,941.75 | 4,953.52 | 4,925.33 | 0 |
Apr 29 2024 | 4,938.98 | -20.00 | -0.40% | 4,956.88 | 4,962.00 | 4,930.96 | 0 |
Apr 26 2024 | 4,958.98 | 59.42 | 1.21% | 4,910.78 | 4,971.95 | 4,910.78 | 0 |
Apr 25 2024 | 4,899.56 | -12.43 | -0.25% | 4,930.07 | 4,930.07 | 4,864.63 | 0 |
Apr 24 2024 | 4,911.99 | -10.18 | -0.21% | 4,925.60 | 4,937.72 | 4,908.52 | 0 |
Apr 23 2024 | 4,922.17 | 52.92 | 1.09% | 4,884.76 | 4,926.19 | 4,884.76 | 0 |
Apr 22 2024 | 4,869.25 | 34.56 | 0.71% | 4,839.19 | 4,876.35 | 4,839.19 | 0 |
Apr 19 2024 | 4,834.69 | -55.75 | -1.14% | 4,871.01 | 4,876.25 | 4,832.05 | 0 |
Apr 18 2024 | 4,890.44 | 22.87 | 0.47% | 4,865.83 | 4,906.35 | 4,865.33 | 0 |