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 |
|---|---|---|---|---|---|---|---|
| Jul 31 2024 | 6.90 | -0.03 | -0.46% | 6.90 | 6.90 | 6.90 | 300 |
| Jul 30 2024 | 6.932 | -0.07 | -0.99% | 6.932 | 6.932 | 6.932 | 0 |
| Jul 29 2024 | 7.001 | 0.01 | 0.09% | 7.001 | 7.001 | 7.001 | 0 |
| Jul 26 2024 | 6.995 | 0.04 | 0.63% | 6.989 | 6.995 | 6.989 | 1,211 |
| Jul 25 2024 | 6.951 | -0.01 | -0.14% | 6.951 | 6.951 | 6.951 | 0 |
| Jul 24 2024 | 6.961 | -0.07 | -1.02% | 6.98 | 6.98 | 6.941 | 5,348 |
| Jul 23 2024 | 7.033 | -0.02 | -0.31% | 7.061 | 7.061 | 7.033 | 100 |
| Jul 22 2024 | 7.055 | -0.01 | -0.17% | 7.055 | 7.055 | 7.055 | 0 |
| Jul 19 2024 | 7.067 | -0.05 | -0.69% | 7.067 | 7.067 | 7.067 | 0 |
| Jul 18 2024 | 7.116 | 0.03 | 0.40% | 7.156 | 7.156 | 7.116 | 180 |
| Jul 17 2024 | 7.088 | 0.00 | -0.03% | 7.088 | 7.088 | 7.088 | 0 |
| Jul 16 2024 | 7.09 | -0.01 | -0.20% | 7.074 | 7.09 | 7.074 | 1,000 |
| Jul 15 2024 | 7.104 | 0.04 | 0.59% | 7.088 | 7.104 | 7.088 | 336 |
| Jul 12 2024 | 7.062 | 0.01 | 0.16% | 7.027 | 7.062 | 7.027 | 6,278 |
| Jul 11 2024 | 7.051 | 0.10 | 1.45% | 6.969 | 7.052 | 6.969 | 1,100 |
| Jul 10 2024 | 6.95 | -0.01 | -0.13% | 6.95 | 6.95 | 6.937 | 2,625 |
| Jul 09 2024 | 6.959 | 0.01 | 0.12% | 6.959 | 6.959 | 6.959 | 0 |
| Jul 08 2024 | 6.951 | 0.01 | 0.20% | 6.951 | 6.951 | 6.951 | 0 |
| Jul 05 2024 | 6.937 | 0.05 | 0.67% | 6.94 | 6.94 | 6.937 | 720 |
| Jul 04 2024 | 6.891 | 0.06 | 0.83% | 6.898 | 6.898 | 6.891 | 30 |
| Jul 03 2024 | 6.834 | 0.07 | 1.09% | 6.824 | 6.834 | 6.824 | 4,753 |
| Jul 02 2024 | 6.76 | -0.10 | -1.41% | 6.772 | 6.772 | 6.76 | 674 |
| Jul 01 2024 | 6.857 | 0.14 | 2.01% | 6.857 | 6.857 | 6.857 | 0 |
| Jun 28 2024 | 6.722 | -0.01 | -0.18% | 6.719 | 6.722 | 6.385 | 400 |
| Jun 27 2024 | 6.734 | 0.04 | 0.63% | 6.712 | 6.734 | 6.705 | 884 |
| Jun 26 2024 | 6.692 | -0.10 | -1.40% | 6.719 | 6.719 | 6.692 | 770 |
| Jun 25 2024 | 6.787 | 0.04 | 0.65% | 6.787 | 6.787 | 6.787 | 0 |
| Jun 24 2024 | 6.743 | 0.02 | 0.28% | 6.743 | 6.743 | 6.743 | 0 |
| Jun 21 2024 | 6.724 | -0.06 | -0.93% | 6.749 | 6.749 | 6.724 | 2,030 |
| Jun 20 2024 | 6.787 | -0.03 | -0.41% | 6.791 | 6.791 | 6.787 | 6,755 |
| Jun 19 2024 | 6.815 | 0.02 | 0.25% | 6.797 | 6.817 | 6.797 | 3,294 |
| Jun 18 2024 | 6.798 | 0.06 | 0.92% | 6.798 | 6.798 | 6.798 | 0 |
| Jun 17 2024 | 6.736 | 0.03 | 0.51% | 6.729 | 6.736 | 6.729 | 1,110 |
| Jun 14 2024 | 6.702 | -0.16 | -2.29% | 6.782 | 6.782 | 6.568 | 33 |
| Jun 13 2024 | 6.859 | 0.04 | 0.56% | 6.943 | 6.943 | 6.859 | 3,002 |
| Jun 12 2024 | 6.821 | -0.06 | -0.80% | 6.821 | 6.821 | 6.821 | 0 |
| Jun 11 2024 | 6.876 | -0.25 | -3.51% | 6.876 | 6.876 | 6.876 | 0 |
| Jun 10 2024 | 7.126 | 0.00 | 0.00% | 7.126 | 7.126 | 7.126 | 0 |
| Jun 07 2024 | 7.126 | 0.02 | 0.24% | 7.126 | 7.126 | 7.126 | 0 |
| Jun 06 2024 | 7.109 | 0.01 | 0.20% | 7.11 | 7.40 | 7.109 | 2,000 |
| Jun 05 2024 | 7.095 | -0.04 | -0.57% | 7.095 | 7.095 | 7.095 | 0 |
| Jun 04 2024 | 7.136 | 0.08 | 1.18% | 7.136 | 7.136 | 7.136 | 0 |
| Jun 03 2024 | 7.053 | 0.06 | 0.86% | 7.053 | 7.053 | 7.053 | 0 |
| May 31 2024 | 6.993 | 0.05 | 0.76% | 6.993 | 6.993 | 6.993 | 0 |
| May 30 2024 | 6.94 | -0.10 | -1.35% | 6.94 | 6.94 | 6.94 | 0 |
| May 29 2024 | 7.035 | -0.06 | -0.87% | 7.056 | 7.056 | 7.035 | 36 |
| May 28 2024 | 7.097 | 0.05 | 0.68% | 7.097 | 7.097 | 7.097 | 0 |
| May 27 2024 | 7.049 | 0.01 | 0.07% | 7.049 | 7.049 | 7.049 | 0 |
| May 24 2024 | 7.044 | 0.04 | 0.59% | 6.984 | 7.044 | 6.984 | 142 |
| May 23 2024 | 7.003 | -0.07 | -0.96% | 7.003 | 7.003 | 7.003 | 0 |
| May 22 2024 | 7.071 | -0.01 | -0.07% | 7.071 | 7.071 | 7.071 | 0 |
| May 21 2024 | 7.076 | -0.02 | -0.28% | 7.076 | 7.076 | 7.076 | 0 |
| May 20 2024 | 7.096 | 0.01 | 0.21% | 7.096 | 7.096 | 7.096 | 562 |
| May 17 2024 | 7.081 | 0.08 | 1.10% | 7.081 | 7.081 | 7.081 | 0 |
| May 16 2024 | 7.004 | 0.00 | 0.00% | 7.004 | 7.004 | 7.004 | 0 |
| May 15 2024 | 7.004 | 0.07 | 0.98% | 7.004 | 7.004 | 7.004 | 2,200 |
| May 14 2024 | 6.936 | 0.03 | 0.38% | 6.937 | 6.937 | 6.936 | 2,674 |
| May 13 2024 | 6.91 | -0.01 | -0.20% | 6.91 | 6.91 | 6.91 | 0 |
| May 10 2024 | 6.924 | 0.15 | 2.26% | 6.924 | 6.924 | 6.924 | 0 |
| May 09 2024 | 6.771 | -0.09 | -1.28% | 6.843 | 6.886 | 6.771 | 21,015 |
| May 08 2024 | 6.859 | -0.04 | -0.62% | 6.859 | 6.859 | 6.859 | 0 |
| May 07 2024 | 6.902 | 0.00 | 0.03% | 6.902 | 6.902 | 6.902 | 0 |
| May 06 2024 | 6.90 | -0.07 | -0.95% | 6.896 | 6.90 | 6.896 | 1,620 |
| May 03 2024 | 6.966 | 0.15 | 2.22% | 6.833 | 6.966 | 6.833 | 2,200 |
