Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USCLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 5,568.58 | -47.05 | -0.84% | 5,621.40 | 5,643.14 | 5,552.49 | 0 |
| Mar 06 2025 | 5,615.63 | -63.97 | -1.13% | 5,715.34 | 5,715.34 | 5,611.27 | 0 |
| Mar 05 2025 | 5,679.60 | 16.77 | 0.30% | 5,657.35 | 5,685.05 | 5,636.36 | 0 |
| Mar 04 2025 | 5,662.83 | -153.67 | -2.64% | 5,749.16 | 5,749.16 | 5,624.62 | 0 |
| Mar 03 2025 | 5,816.50 | 77.82 | 1.36% | 5,811.79 | 5,834.07 | 5,789.99 | 0 |
| Feb 28 2025 | 5,738.68 | -75.45 | -1.30% | 5,729.76 | 5,762.76 | 5,716.81 | 0 |
| Feb 27 2025 | 5,814.13 | -9.10 | -0.16% | 5,792.93 | 5,830.11 | 5,780.16 | 0 |
| Feb 26 2025 | 5,823.23 | 43.41 | 0.75% | 5,790.05 | 5,831.59 | 5,788.26 | 0 |
| Feb 25 2025 | 5,779.82 | -43.60 | -0.75% | 5,787.33 | 5,812.10 | 5,750.47 | 0 |
| Feb 24 2025 | 5,823.42 | -40.20 | -0.69% | 5,819.02 | 5,839.91 | 5,783.31 | 0 |
| Feb 21 2025 | 5,863.62 | -41.78 | -0.71% | 5,910.80 | 5,911.32 | 5,862.51 | 0 |
| Feb 20 2025 | 5,905.40 | -34.42 | -0.58% | 5,963.35 | 5,963.35 | 5,894.19 | 0 |
| Feb 19 2025 | 5,939.82 | -1.57 | -0.03% | 5,951.19 | 5,951.61 | 5,922.71 | 0 |
| Feb 18 2025 | 5,941.39 | -3.17 | -0.05% | 5,945.91 | 5,948.26 | 5,923.61 | 0 |
| Feb 17 2025 | 5,944.56 | -4.49 | -0.08% | 5,944.56 | 5,944.56 | 5,944.56 | 0 |
| Feb 14 2025 | 5,949.05 | 6.99 | 0.12% | 5,961.67 | 5,967.39 | 5,948.20 | 0 |
| Feb 13 2025 | 5,942.06 | 24.35 | 0.41% | 5,922.47 | 5,949.72 | 5,922.47 | 0 |
| Feb 12 2025 | 5,917.71 | 1.85 | 0.03% | 5,926.31 | 5,926.31 | 5,873.54 | 0 |
| Feb 11 2025 | 5,915.86 | 31.97 | 0.54% | 5,897.70 | 5,916.44 | 5,876.69 | 0 |
| Feb 10 2025 | 5,883.89 | 8.97 | 0.15% | 5,855.13 | 5,898.55 | 5,855.13 | 0 |
| Feb 07 2025 | 5,874.92 | -15.33 | -0.26% | 5,892.15 | 5,922.46 | 5,867.77 | 0 |
| Feb 06 2025 | 5,890.25 | 20.82 | 0.35% | 5,889.07 | 5,900.54 | 5,881.21 | 0 |
| Feb 05 2025 | 5,869.43 | 49.10 | 0.84% | 5,842.58 | 5,870.47 | 5,822.55 | 0 |
| Feb 04 2025 | 5,820.33 | 6.31 | 0.11% | 5,817.71 | 5,833.07 | 5,791.54 | 0 |
| Feb 03 2025 | 5,814.02 | -66.88 | -1.14% | 5,816.82 | 5,823.97 | 5,751.79 | 0 |
| Jan 31 2025 | 5,880.90 | 55.48 | 0.95% | 5,838.98 | 5,887.93 | 5,838.98 | 0 |
| Jan 30 2025 | 5,825.42 | 29.89 | 0.52% | 5,784.15 | 5,850.41 | 5,784.15 | 0 |
| Jan 29 2025 | 5,795.53 | 0.58 | 0.01% | 5,795.65 | 5,801.35 | 5,783.87 | 0 |
| Jan 28 2025 | 5,794.95 | 54.36 | 0.95% | 5,754.74 | 5,798.44 | 5,746.66 | 0 |
| Jan 27 2025 | 5,740.59 | -70.07 | -1.21% | 5,798.13 | 5,798.13 | 5,703.45 | 0 |
| Jan 24 2025 | 5,810.66 | 103.56 | 1.81% | 5,800.76 | 5,816.33 | 5,799.77 | 0 |
| Jan 23 2025 | 5,707.10 | 0.00 | 0.00% | 5,707.10 | 5,707.10 | 5,707.10 | 0 |
| Jan 22 2025 | 5,707.10 | 0.00 | 0.00% | 5,707.10 | 5,707.10 | 5,707.10 | 0 |
| Jan 21 2025 | 5,707.10 | 44.50 | 0.79% | 5,662.60 | 5,715.21 | 5,662.60 | 0 |
| Jan 20 2025 | 5,662.60 | -14.87 | -0.26% | 5,662.60 | 5,662.60 | 5,662.60 | 0 |
| Jan 17 2025 | 5,677.47 | 20.36 | 0.36% | 5,634.22 | 5,679.71 | 5,634.22 | 0 |
| Jan 16 2025 | 5,657.11 | 20.63 | 0.37% | 5,644.69 | 5,661.95 | 5,636.82 | 0 |
| Jan 15 2025 | 5,636.48 | 108.56 | 1.96% | 5,559.86 | 5,649.11 | 5,559.86 | 0 |
| Jan 14 2025 | 5,527.92 | -10.42 | -0.19% | 5,563.62 | 5,580.17 | 5,517.04 | 0 |
| Jan 13 2025 | 5,538.34 | -7.99 | -0.14% | 5,547.42 | 5,547.42 | 5,515.99 | 0 |
| Jan 10 2025 | 5,546.33 | -90.03 | -1.60% | 5,636.96 | 5,636.96 | 5,534.47 | 0 |
| Jan 09 2025 | 5,636.36 | 33.87 | 0.60% | 5,636.36 | 5,636.36 | 5,636.36 | 0 |
| Jan 08 2025 | 5,602.49 | -51.06 | -0.90% | 5,633.40 | 5,639.22 | 5,601.76 | 0 |
| Jan 07 2025 | 5,653.55 | -50.94 | -0.89% | 5,671.36 | 5,704.47 | 5,648.58 | 0 |
| Jan 06 2025 | 5,704.49 | 60.95 | 1.08% | 5,658.03 | 5,716.51 | 5,658.03 | 0 |
| Jan 03 2025 | 5,643.54 | 33.28 | 0.59% | 5,616.53 | 5,649.95 | 5,613.96 | 0 |
| Jan 02 2025 | 5,610.26 | -1.29 | -0.02% | 5,622.48 | 5,676.41 | 5,610.26 | 0 |
| Dec 31 2024 | 5,611.55 | -41.89 | -0.74% | 5,635.49 | 5,654.95 | 5,611.16 | 0 |
| Dec 30 2024 | 5,653.44 | -16.17 | -0.29% | 5,696.18 | 5,696.18 | 5,601.84 | 0 |
| Dec 27 2024 | 5,669.61 | -61.92 | -1.08% | 5,739.73 | 5,739.73 | 5,662.92 | 0 |
| Dec 24 2024 | 5,731.53 | 81.09 | 1.44% | 5,682.85 | 5,733.68 | 5,682.85 | 0 |
| Dec 23 2024 | 5,650.44 | -42.05 | -0.74% | 5,638.22 | 5,656.69 | 5,617.99 | 0 |
| Dec 20 2024 | 5,692.49 | 85.74 | 1.53% | 5,582.50 | 5,694.18 | 5,559.17 | 0 |
| Dec 19 2024 | 5,606.75 | -153.00 | -2.66% | 5,596.59 | 5,652.68 | 5,596.59 | 0 |
| Dec 18 2024 | 5,759.75 | 18.50 | 0.32% | 5,742.38 | 5,764.94 | 5,727.40 | 0 |
| Dec 17 2024 | 5,741.25 | -34.39 | -0.60% | 5,768.27 | 5,768.27 | 5,726.50 | 0 |
| Dec 16 2024 | 5,775.64 | 40.45 | 0.71% | 5,749.39 | 5,785.72 | 5,749.39 | 0 |
| Dec 13 2024 | 5,735.19 | -4.62 | -0.08% | 5,717.31 | 5,771.50 | 5,717.31 | 0 |
| Dec 12 2024 | 5,739.81 | -47.82 | -0.83% | 5,776.16 | 5,776.16 | 5,728.05 | 0 |
| Dec 11 2024 | 5,787.63 | 12.25 | 0.21% | 5,741.18 | 5,790.38 | 5,741.18 | 0 |
| Dec 10 2024 | 5,775.38 | 0.00 | 0.00% | 5,775.38 | 5,775.38 | 5,775.38 | 0 |
| Dec 09 2024 | 5,775.38 | -43.76 | -0.75% | 5,815.05 | 5,815.05 | 5,772.69 | 0 |
