Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 117.411 | 0.88 | 0.76% | 117.411 | 117.411 | 112.374 | 943 |
| Dec 23 2024 | 116.527 | 4.13 | 3.67% | 112.48 | 117.241 | 111.923 | 2,135 |
| Dec 20 2024 | 112.398 | -3.46 | -2.98% | 115.227 | 117.038 | 109.969 | 10,074 |
| Dec 19 2024 | 115.854 | -3.85 | -3.22% | 116.267 | 116.876 | 111.382 | 9,273 |
| Dec 18 2024 | 119.708 | -0.04 | -0.03% | 114.084 | 119.788 | 114.025 | 4,586 |
| Dec 17 2024 | 119.743 | -0.77 | -0.64% | 114.038 | 119.743 | 113.745 | 4,952 |
| Dec 16 2024 | 120.515 | 5.50 | 4.78% | 114.761 | 120.747 | 114.737 | 5,240 |
| Dec 13 2024 | 115.018 | -6.45 | -5.31% | 121.32 | 121.489 | 114.726 | 1,586 |
| Dec 12 2024 | 121.471 | -0.89 | -0.72% | 121.799 | 121.799 | 115.626 | 4,017 |
| Dec 11 2024 | 122.356 | -0.22 | -0.18% | 121.948 | 122.407 | 115.973 | 4,195 |
| Dec 10 2024 | 122.58 | -0.55 | -0.44% | 116.507 | 122.873 | 116.449 | 5,504 |
| Dec 09 2024 | 123.126 | -0.33 | -0.26% | 116.831 | 123.426 | 116.319 | 2,816 |
| Dec 06 2024 | 123.451 | -0.39 | -0.31% | 116.396 | 123.531 | 116.148 | 19,692 |
| Dec 05 2024 | 123.84 | 6.06 | 5.14% | 117.615 | 124.012 | 116.66 | 3,779 |
| Dec 04 2024 | 117.783 | -6.11 | -4.93% | 123.815 | 124.064 | 117.327 | 4,445 |
| Dec 03 2024 | 123.894 | -0.21 | -0.17% | 124.163 | 124.171 | 117.434 | 2,336 |
| Dec 02 2024 | 124.10 | -0.09 | -0.07% | 123.77 | 124.10 | 117.523 | 3,407 |
| Nov 29 2024 | 124.186 | 0.42 | 0.34% | 117.122 | 124.186 | 117.122 | 4,533 |
| Nov 28 2024 | 123.768 | 0.07 | 0.06% | 117.294 | 123.768 | 117.003 | 9,202 |
| Nov 27 2024 | 123.697 | 0.56 | 0.45% | 123.56 | 123.697 | 116.528 | 4,079 |
| Nov 26 2024 | 123.141 | -0.51 | -0.41% | 117.994 | 124.016 | 117.281 | 3,722 |
| Nov 25 2024 | 123.647 | 5.70 | 4.83% | 123.483 | 123.88 | 117.348 | 3,938 |
| Nov 22 2024 | 117.945 | 1.51 | 1.30% | 122.34 | 122.92 | 116.597 | 1,204 |
| Nov 21 2024 | 116.433 | -3.58 | -2.98% | 120.762 | 121.983 | 114.36 | 3,446 |
| Nov 20 2024 | 120.01 | -0.60 | -0.50% | 120.957 | 121.048 | 113.856 | 9,394 |
| Nov 19 2024 | 120.613 | -0.60 | -0.50% | 121.376 | 121.376 | 113.339 | 5,820 |
| Nov 18 2024 | 121.215 | 0.40 | 0.33% | 120.763 | 121.215 | 114.078 | 27,347 |
| Nov 15 2024 | 120.819 | -2.16 | -1.76% | 115.255 | 121.646 | 114.532 | 4,879 |
| Nov 14 2024 | 122.978 | -0.17 | -0.14% | 116.467 | 123.143 | 116.269 | 6,135 |
| Nov 13 2024 | 123.145 | 0.00 | 0.00% | 123.145 | 123.145 | 123.145 | 0 |
| Nov 12 2024 | 123.145 | -0.49 | -0.39% | 115.779 | 123.188 | 115.768 | 5,094 |
| Nov 11 2024 | 123.632 | 0.65 | 0.53% | 115.706 | 123.722 | 115.706 | 5,334 |
| Nov 08 2024 | 122.979 | 0.59 | 0.48% | 114.238 | 123.02 | 113.811 | 4,420 |
| Nov 07 2024 | 122.386 | 1.13 | 0.94% | 113.495 | 122.386 | 113.099 | 7,107 |
| Nov 06 2024 | 121.251 | 2.10 | 1.76% | 113.905 | 123.014 | 112.592 | 5,858 |
| Nov 05 2024 | 119.154 | 10.24 | 9.40% | 118.638 | 119.154 | 108.582 | 7,035 |
| Nov 04 2024 | 108.918 | -10.30 | -8.64% | 108.961 | 118.952 | 108.81 | 531 |
| Nov 01 2024 | 119.214 | 1.12 | 0.94% | 108.524 | 119.328 | 108.50 | 6,924 |
| Oct 31 2024 | 118.098 | -1.88 | -1.57% | 109.679 | 119.094 | 108.646 | 5,201 |
| Oct 30 2024 | 119.976 | 0.30 | 0.25% | 110.574 | 120.073 | 110.238 | 2,934 |
| Oct 29 2024 | 119.678 | -0.09 | -0.08% | 110.819 | 119.811 | 110.491 | 4,126 |
| Oct 28 2024 | 119.769 | -0.21 | -0.17% | 111.085 | 120.153 | 110.637 | 6,040 |
| Oct 25 2024 | 119.976 | 0.07 | 0.06% | 119.779 | 120.453 | 110.584 | 2,394 |
| Oct 24 2024 | 119.905 | 8.32 | 7.45% | 111.502 | 120.482 | 110.967 | 9,203 |
| Oct 23 2024 | 111.587 | -8.52 | -7.09% | 120.516 | 120.516 | 111.529 | 2,821 |
| Oct 22 2024 | 120.105 | -1.61 | -1.32% | 120.806 | 120.806 | 111.039 | 3,453 |
| Oct 21 2024 | 121.711 | 0.32 | 0.26% | 112.173 | 121.711 | 111.383 | 3,310 |
| Oct 18 2024 | 121.394 | -0.35 | -0.29% | 121.335 | 121.519 | 111.74 | 5,064 |
| Oct 17 2024 | 121.741 | 0.51 | 0.42% | 112.268 | 122.72 | 112.268 | 3,243 |
| Oct 16 2024 | 121.231 | 9.08 | 8.09% | 121.524 | 121.654 | 111.319 | 4,313 |
| Oct 15 2024 | 112.153 | -9.88 | -8.10% | 112.542 | 123.005 | 112.134 | 916 |
| Oct 14 2024 | 122.032 | 0.68 | 0.56% | 110.85 | 122.032 | 110.822 | 2,001 |
| Oct 11 2024 | 121.353 | 1.27 | 1.06% | 120.097 | 121.353 | 109.505 | 4,104 |
| Oct 10 2024 | 120.082 | 0.00 | 0.00% | 120.082 | 120.082 | 120.082 | 0 |
| Oct 09 2024 | 120.082 | 0.71 | 0.60% | 119.546 | 120.082 | 108.965 | 1,287 |
| Oct 08 2024 | 119.369 | 10.78 | 9.92% | 107.914 | 119.37 | 107.914 | 5,094 |
| Oct 07 2024 | 108.594 | -10.64 | -8.92% | 109.137 | 119.682 | 108.496 | 342 |
| Oct 04 2024 | 119.231 | -0.34 | -0.28% | 119.322 | 120.463 | 108.239 | 2,454 |
| Oct 03 2024 | 119.569 | -0.64 | -0.53% | 108.575 | 119.808 | 108.104 | 2,906 |
| Oct 02 2024 | 120.204 | 0.35 | 0.30% | 119.559 | 120.222 | 107.652 | 4,967 |
| Oct 01 2024 | 119.849 | -0.81 | -0.67% | 108.786 | 121.084 | 107.776 | 2,752 |
| Sep 30 2024 | 120.659 | -0.82 | -0.68% | 120.907 | 120.907 | 107.826 | 3,705 |
| Sep 27 2024 | 121.481 | 0.43 | 0.35% | 121.05 | 121.481 | 108.258 | 2,457 |
| Sep 26 2024 | 121.053 | 0.54 | 0.44% | 108.429 | 121.071 | 107.95 | 4,793 |
