Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 6.003 | -0.17 | -2.80% | 6.06 | 6.06 | 6.003 | 14,584 |
| Dec 18 2024 | 6.176 | -0.01 | -0.15% | 6.176 | 6.176 | 6.176 | 0 |
| Dec 17 2024 | 6.185 | -0.02 | -0.24% | 6.185 | 6.185 | 6.185 | 0 |
| Dec 16 2024 | 6.20 | 0.04 | 0.60% | 6.205 | 6.219 | 6.198 | 4,640 |
| Dec 13 2024 | 6.163 | -0.05 | -0.80% | 6.124 | 6.163 | 6.124 | 4,086 |
| Dec 12 2024 | 6.213 | 0.04 | 0.73% | 6.213 | 6.213 | 6.213 | 0 |
| Dec 11 2024 | 6.168 | -0.05 | -0.72% | 6.187 | 6.205 | 6.168 | 2,673 |
| Dec 10 2024 | 6.213 | -0.10 | -1.54% | 6.276 | 6.276 | 6.213 | 4,230 |
| Dec 09 2024 | 6.31 | -0.03 | -0.52% | 6.309 | 6.31 | 6.309 | 571 |
| Dec 06 2024 | 6.343 | 0.07 | 1.12% | 6.343 | 6.343 | 6.343 | 0 |
| Dec 05 2024 | 6.273 | 0.06 | 0.90% | 6.273 | 6.273 | 6.273 | 0 |
| Dec 04 2024 | 6.217 | -0.03 | -0.45% | 6.217 | 6.217 | 6.217 | 0 |
| Dec 03 2024 | 6.245 | 0.11 | 1.74% | 6.208 | 6.245 | 6.208 | 17,096 |
| Dec 02 2024 | 6.138 | -0.18 | -2.77% | 6.201 | 6.227 | 6.138 | 11,109 |
| Nov 29 2024 | 6.313 | 0.02 | 0.37% | 6.334 | 6.334 | 6.313 | 8,180 |
| Nov 28 2024 | 6.29 | -0.02 | -0.30% | 6.253 | 6.29 | 6.253 | 25,033 |
| Nov 27 2024 | 6.309 | 0.08 | 1.30% | 6.204 | 6.309 | 6.204 | 238 |
| Nov 26 2024 | 6.228 | 0.04 | 0.61% | 6.161 | 6.228 | 6.161 | 7,933 |
| Nov 25 2024 | 6.19 | 0.15 | 2.48% | 6.07 | 6.243 | 6.07 | 10,463 |
| Nov 22 2024 | 6.04 | -0.15 | -2.49% | 6.19 | 6.19 | 6.04 | 8,000 |
| Nov 21 2024 | 6.194 | -0.14 | -2.16% | 6.46 | 6.46 | 6.194 | 3,881 |
| Nov 20 2024 | 6.331 | -0.01 | -0.08% | 6.341 | 6.348 | 6.293 | 5,336 |
| Nov 19 2024 | 6.336 | 0.04 | 0.59% | 6.358 | 6.373 | 6.336 | 11,608 |
| Nov 18 2024 | 6.299 | -0.04 | -0.57% | 6.299 | 6.299 | 6.299 | 0 |
| Nov 15 2024 | 6.335 | 0.01 | 0.22% | 6.31 | 6.344 | 6.31 | 5,320 |
| Nov 14 2024 | 6.321 | -0.10 | -1.51% | 6.311 | 6.321 | 6.285 | 5,840 |
| Nov 13 2024 | 6.418 | 0.00 | 0.00% | 6.418 | 6.418 | 6.418 | 0 |
| Nov 12 2024 | 6.418 | -0.16 | -2.40% | 6.453 | 6.453 | 6.418 | 11,833 |
| Nov 11 2024 | 6.576 | -0.14 | -2.14% | 6.576 | 6.576 | 6.576 | 0 |
| Nov 08 2024 | 6.72 | 0.04 | 0.57% | 6.72 | 6.72 | 6.72 | 0 |
| Nov 07 2024 | 6.682 | 0.14 | 2.06% | 6.682 | 6.682 | 6.682 | 0 |
| Nov 06 2024 | 6.547 | -0.40 | -5.80% | 6.67 | 6.73 | 6.547 | 6,848 |
| Nov 05 2024 | 6.95 | -0.05 | -0.71% | 6.95 | 6.95 | 6.95 | 0 |
| Nov 04 2024 | 7.00 | 0.09 | 1.26% | 6.96 | 7.00 | 6.959 | 386 |
| Nov 01 2024 | 6.913 | 0.02 | 0.28% | 6.913 | 6.913 | 6.913 | 0 |
| Oct 31 2024 | 6.894 | -0.02 | -0.33% | 6.894 | 6.894 | 6.894 | 0 |
| Oct 30 2024 | 6.917 | 0.13 | 1.95% | 6.837 | 6.917 | 6.837 | 1,267 |
| Oct 29 2024 | 6.785 | -0.02 | -0.24% | 6.812 | 6.812 | 6.745 | 14,770 |
| Oct 28 2024 | 6.801 | -0.05 | -0.69% | 6.801 | 6.801 | 6.801 | 0 |
| Oct 25 2024 | 6.848 | 0.09 | 1.27% | 6.825 | 6.848 | 6.825 | 6,530 |
| Oct 24 2024 | 6.762 | 0.02 | 0.27% | 6.762 | 6.762 | 6.762 | 0 |
| Oct 23 2024 | 6.744 | -0.08 | -1.11% | 6.771 | 6.771 | 6.744 | 18,679 |
| Oct 22 2024 | 6.82 | -0.07 | -1.06% | 6.843 | 6.858 | 6.82 | 666 |
| Oct 21 2024 | 6.893 | 0.01 | 0.19% | 6.893 | 6.893 | 6.893 | 0 |
| Oct 18 2024 | 6.88 | -0.01 | -0.15% | 6.88 | 6.88 | 6.88 | 0 |
| Oct 17 2024 | 6.89 | -0.06 | -0.85% | 6.895 | 6.895 | 6.89 | 145 |
| Oct 16 2024 | 6.949 | -0.03 | -0.37% | 6.949 | 6.949 | 6.949 | 0 |
| Oct 15 2024 | 6.975 | -0.05 | -0.64% | 6.975 | 6.975 | 6.975 | 0 |
| Oct 14 2024 | 7.02 | -0.05 | -0.74% | 7.019 | 7.02 | 7.019 | 910 |
| Oct 11 2024 | 7.072 | -0.06 | -0.88% | 7.072 | 7.072 | 7.072 | 0 |
| Oct 10 2024 | 7.135 | 0.00 | 0.00% | 7.135 | 7.135 | 7.135 | 0 |
| Oct 09 2024 | 7.135 | -0.02 | -0.34% | 7.114 | 7.135 | 7.114 | 1,255 |
| Oct 08 2024 | 7.159 | 0.04 | 0.60% | 7.159 | 7.159 | 7.159 | 0 |
| Oct 07 2024 | 7.116 | -0.02 | -0.31% | 7.137 | 7.137 | 7.116 | 2,602 |
| Oct 04 2024 | 7.138 | -0.13 | -1.78% | 7.255 | 7.255 | 7.138 | 657 |
| Oct 03 2024 | 7.267 | -0.06 | -0.86% | 7.267 | 7.267 | 7.267 | 0 |
| Oct 02 2024 | 7.33 | -0.01 | -0.15% | 7.33 | 7.33 | 7.33 | 0 |
| Oct 01 2024 | 7.341 | -0.17 | -2.26% | 7.465 | 7.466 | 7.341 | 1,220 |
| Sep 30 2024 | 7.511 | -0.03 | -0.37% | 7.545 | 7.605 | 7.511 | 4,581 |
| Sep 27 2024 | 7.539 | 0.03 | 0.45% | 7.489 | 7.539 | 7.478 | 404 |
| Sep 26 2024 | 7.505 | -0.12 | -1.51% | 7.524 | 7.524 | 7.50 | 1,108 |
| Sep 25 2024 | 7.62 | 0.10 | 1.36% | 7.595 | 7.62 | 7.595 | 794 |
| Sep 24 2024 | 7.518 | 0.00 | 0.04% | 7.438 | 7.535 | 7.438 | 18,469 |
| Sep 23 2024 | 7.515 | -0.03 | -0.40% | 7.515 | 7.515 | 7.515 | 0 |
