Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
UST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 83.115 | 0.05 | 0.07% | 81.862 | 83.123 | 80.667 | 87,840 |
| Dec 19 2024 | 83.061 | -1.87 | -2.20% | 82.751 | 83.265 | 82.424 | 42,448 |
| Dec 18 2024 | 84.931 | 0.00 | 0.00% | 84.879 | 85.044 | 84.409 | 30,375 |
| Dec 17 2024 | 84.931 | 0.21 | 0.25% | 84.898 | 85.234 | 84.344 | 41,092 |
| Dec 16 2024 | 84.717 | 0.95 | 1.14% | 83.866 | 84.796 | 83.718 | 56,231 |
| Dec 13 2024 | 83.764 | 0.20 | 0.24% | 83.918 | 84.339 | 83.367 | 21,673 |
| Dec 12 2024 | 83.565 | -0.20 | -0.24% | 83.606 | 83.801 | 83.20 | 36,189 |
| Dec 11 2024 | 83.768 | 1.28 | 1.55% | 82.447 | 83.768 | 82.297 | 43,409 |
| Dec 10 2024 | 82.49 | 0.39 | 0.48% | 82.156 | 82.975 | 82.092 | 44,630 |
| Dec 09 2024 | 82.098 | -0.49 | -0.60% | 82.898 | 82.943 | 81.70 | 46,282 |
| Dec 06 2024 | 82.592 | 0.40 | 0.49% | 81.894 | 82.783 | 81.70 | 36,371 |
| Dec 05 2024 | 82.19 | -0.03 | -0.04% | 82.257 | 82.501 | 81.981 | 34,913 |
| Dec 04 2024 | 82.224 | 0.71 | 0.87% | 81.968 | 82.599 | 81.872 | 68,453 |
| Dec 03 2024 | 81.515 | 0.01 | 0.01% | 81.499 | 81.572 | 80.95 | 35,840 |
| Dec 02 2024 | 81.507 | 1.34 | 1.67% | 80.511 | 81.635 | 80.209 | 38,391 |
| Nov 29 2024 | 80.169 | 0.33 | 0.41% | 79.703 | 80.182 | 79.50 | 24,771 |
| Nov 28 2024 | 79.838 | 0.72 | 0.92% | 79.87 | 79.91 | 79.624 | 16,129 |
| Nov 27 2024 | 79.114 | -1.52 | -1.88% | 80.403 | 80.445 | 78.97 | 39,161 |
| Nov 26 2024 | 80.63 | 0.19 | 0.24% | 80.291 | 80.665 | 79.90 | 28,259 |
| Nov 25 2024 | 80.435 | 0.02 | 0.02% | 80.769 | 80.805 | 79.933 | 32,070 |
| Nov 22 2024 | 80.418 | 0.70 | 0.88% | 79.921 | 80.901 | 79.875 | 47,072 |
| Nov 21 2024 | 79.719 | 0.91 | 1.15% | 79.043 | 79.91 | 78.493 | 29,812 |
| Nov 20 2024 | 78.81 | 0.09 | 0.11% | 79.22 | 79.379 | 78.376 | 26,334 |
| Nov 19 2024 | 78.723 | -0.14 | -0.17% | 78.646 | 78.734 | 77.60 | 27,528 |
| Nov 18 2024 | 78.861 | 0.35 | 0.45% | 78.531 | 78.861 | 78.077 | 34,844 |
| Nov 15 2024 | 78.509 | -1.74 | -2.17% | 79.439 | 79.693 | 78.346 | 84,534 |
| Nov 14 2024 | 80.251 | -0.19 | -0.24% | 80.496 | 81.061 | 80.11 | 27,800 |
| Nov 13 2024 | 80.441 | 0.17 | 0.21% | 80.097 | 80.441 | 79.791 | 26,070 |
| Nov 12 2024 | 80.271 | 0.22 | 0.27% | 80.176 | 80.471 | 80.032 | 41,271 |
| Nov 11 2024 | 80.055 | 0.59 | 0.74% | 80.058 | 80.513 | 79.872 | 20,634 |
| Nov 08 2024 | 79.468 | 0.64 | 0.81% | 79.27 | 79.49 | 78.723 | 68,057 |
| Nov 07 2024 | 78.826 | 0.98 | 1.25% | 78.181 | 78.827 | 78.09 | 42,683 |
| Nov 06 2024 | 77.85 | 3.08 | 4.11% | 77.342 | 78.053 | 77.117 | 30,365 |
| Nov 05 2024 | 74.774 | 0.44 | 0.59% | 74.20 | 74.878 | 74.125 | 20,398 |
| Nov 04 2024 | 74.332 | -0.66 | -0.88% | 74.413 | 74.582 | 73.748 | 28,430 |
| Nov 01 2024 | 74.994 | 0.78 | 1.05% | 74.286 | 75.077 | 74.06 | 35,788 |
| Oct 31 2024 | 74.215 | -2.11 | -2.76% | 75.088 | 75.332 | 74.051 | 27,741 |
| Oct 30 2024 | 76.324 | -0.24 | -0.32% | 76.947 | 76.947 | 76.195 | 11,214 |
| Oct 29 2024 | 76.568 | 0.37 | 0.48% | 76.117 | 76.676 | 75.956 | 22,248 |
| Oct 28 2024 | 76.20 | -0.35 | -0.46% | 76.555 | 76.689 | 76.10 | 10,902 |
| Oct 25 2024 | 76.552 | 0.96 | 1.28% | 75.651 | 76.641 | 75.523 | 9,327 |
| Oct 24 2024 | 75.588 | 0.03 | 0.04% | 75.602 | 75.885 | 75.402 | 7,602 |
| Oct 23 2024 | 75.559 | -0.44 | -0.58% | 76.20 | 76.35 | 75.55 | 17,394 |
| Oct 22 2024 | 76.00 | 0.50 | 0.66% | 75.781 | 76.156 | 75.48 | 11,666 |
| Oct 21 2024 | 75.503 | -0.20 | -0.26% | 75.507 | 75.957 | 75.15 | 26,026 |
| Oct 18 2024 | 75.699 | 0.00 | 0.00% | 75.551 | 75.731 | 75.41 | 18,364 |
| Oct 17 2024 | 75.698 | 0.86 | 1.15% | 75.441 | 76.211 | 75.364 | 23,321 |
| Oct 16 2024 | 74.837 | -0.17 | -0.22% | 75.02 | 75.063 | 74.349 | 18,303 |
| Oct 15 2024 | 75.002 | -0.48 | -0.64% | 75.765 | 75.833 | 74.764 | 25,125 |
| Oct 14 2024 | 75.482 | 0.71 | 0.95% | 74.899 | 75.868 | 74.834 | 57,890 |
| Oct 11 2024 | 74.769 | -0.17 | -0.23% | 74.756 | 74.985 | 74.40 | 34,999 |
| Oct 10 2024 | 74.943 | 0.36 | 0.48% | 74.847 | 74.949 | 74.111 | 17,064 |
| Oct 09 2024 | 74.585 | 0.74 | 1.01% | 73.851 | 74.585 | 73.753 | 45,882 |
| Oct 08 2024 | 73.84 | 0.29 | 0.39% | 72.748 | 73.962 | 72.686 | 23,873 |
| Oct 07 2024 | 73.55 | 0.32 | 0.44% | 73.707 | 73.715 | 73.226 | 23,436 |
| Oct 04 2024 | 73.226 | 0.50 | 0.69% | 72.512 | 73.88 | 72.50 | 25,296 |
| Oct 03 2024 | 72.724 | 0.07 | 0.10% | 72.378 | 72.902 | 72.022 | 17,470 |
| Oct 02 2024 | 72.654 | 0.60 | 0.83% | 72.068 | 72.669 | 71.78 | 11,971 |
| Oct 01 2024 | 72.057 | -0.40 | -0.55% | 72.773 | 73.244 | 71.648 | 39,432 |
| Sep 30 2024 | 72.457 | -0.02 | -0.02% | 72.272 | 72.457 | 71.80 | 23,225 |
| Sep 27 2024 | 72.472 | 0.11 | 0.16% | 72.799 | 72.931 | 72.38 | 26,112 |
| Sep 26 2024 | 72.358 | -0.01 | -0.01% | 73.263 | 73.65 | 72.25 | 45,491 |
| Sep 25 2024 | 72.368 | 0.28 | 0.39% | 71.669 | 72.432 | 71.64 | 14,215 |
| Sep 24 2024 | 72.086 | -0.01 | -0.01% | 72.323 | 72.392 | 71.423 | 21,124 |
