FTUSLNU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 23 2024 | 20,350.59 | -87.00 | -0.43% | 20,260.04 | 20,550.61 | 20,260.04 | 0 |
Aug 22 2024 | 20,437.59 | -8.12 | -0.04% | 20,493.94 | 20,603.49 | 20,316.11 | 0 |
Aug 21 2024 | 20,445.71 | -5.83 | -0.03% | 20,446.08 | 20,562.30 | 20,384.18 | 0 |
Aug 20 2024 | 20,451.54 | 118.36 | 0.58% | 20,464.46 | 20,535.64 | 20,401.44 | 0 |
Aug 19 2024 | 20,333.18 | 88.60 | 0.44% | 20,244.73 | 20,350.98 | 20,226.44 | 0 |
Aug 16 2024 | 20,244.58 | 72.37 | 0.36% | 20,195.31 | 20,253.48 | 20,112.82 | 0 |
Aug 15 2024 | 20,172.21 | 386.69 | 1.95% | 19,841.92 | 20,178.48 | 19,841.92 | 0 |
Aug 14 2024 | 19,785.52 | 117.78 | 0.60% | 19,768.44 | 19,873.51 | 19,671.24 | 0 |
Aug 13 2024 | 19,667.74 | 212.04 | 1.09% | 19,407.59 | 19,695.54 | 19,407.59 | 0 |
Aug 12 2024 | 19,455.70 | 185.05 | 0.96% | 19,368.95 | 19,509.56 | 19,326.88 | 0 |
Aug 09 2024 | 19,270.65 | 108.12 | 0.56% | 19,255.85 | 19,351.42 | 19,215.80 | 0 |
Aug 08 2024 | 19,162.53 | 41.96 | 0.22% | 18,797.07 | 19,212.47 | 18,797.07 | 0 |
Aug 07 2024 | 19,120.57 | 45.74 | 0.24% | 18,939.25 | 19,286.19 | 18,939.25 | 0 |
Aug 06 2024 | 19,074.83 | 68.95 | 0.36% | 18,773.79 | 19,109.42 | 18,723.96 | 0 |
Aug 05 2024 | 19,005.88 | -422.07 | -2.17% | 19,436.93 | 19,436.93 | 18,484.46 | 0 |
Aug 02 2024 | 19,427.95 | -467.98 | -2.35% | 19,796.46 | 19,808.12 | 19,254.04 | 0 |
Aug 01 2024 | 19,895.93 | -136.57 | -0.68% | 20,066.21 | 20,303.63 | 19,877.90 | 0 |
Jul 31 2024 | 20,032.50 | 413.02 | 2.11% | 19,689.78 | 20,102.10 | 19,689.78 | 0 |
Jul 30 2024 | 19,619.48 | -290.79 | -1.46% | 19,841.76 | 19,926.32 | 19,607.05 | 0 |
Jul 29 2024 | 19,910.27 | 12.16 | 0.06% | 19,832.23 | 19,964.44 | 19,771.97 | 0 |
Jul 26 2024 | 19,898.11 | -38.32 | -0.19% | 19,649.16 | 19,898.94 | 19,649.16 | 0 |
Jul 25 2024 | 19,936.43 | 46.77 | 0.24% | 19,798.68 | 19,962.87 | 19,542.39 | 0 |
Jul 24 2024 | 19,889.66 | -505.31 | -2.48% | 20,355.38 | 20,355.80 | 19,873.31 | 0 |
Jul 23 2024 | 20,394.97 | 100.51 | 0.50% | 20,366.41 | 20,486.82 | 20,353.38 | 0 |
Jul 22 2024 | 20,294.46 | 79.88 | 0.40% | 20,152.23 | 20,410.80 | 20,152.23 | 0 |
Jul 19 2024 | 20,214.58 | -67.31 | -0.33% | 20,310.25 | 20,313.93 | 20,180.31 | 0 |
Jul 18 2024 | 20,281.89 | -178.39 | -0.87% | 20,474.15 | 20,585.60 | 20,250.53 | 0 |
Jul 17 2024 | 20,460.28 | -239.65 | -1.16% | 20,792.89 | 20,792.89 | 20,451.01 | 0 |
Jul 16 2024 | 20,699.93 | -96.34 | -0.46% | 20,749.54 | 20,843.36 | 20,695.55 | 0 |
Jul 15 2024 | 20,796.27 | 71.48 | 0.34% | 20,671.83 | 20,901.39 | 20,671.83 | 0 |
Jul 12 2024 | 20,724.79 | 93.18 | 0.45% | 20,592.24 | 20,767.16 | 20,577.79 | 0 |
Jul 11 2024 | 20,631.61 | -234.50 | -1.12% | 20,953.18 | 20,964.72 | 20,574.07 | 0 |
Jul 10 2024 | 20,866.11 | 115.38 | 0.56% | 20,730.57 | 20,873.32 | 20,730.57 | 0 |
Jul 09 2024 | 20,750.73 | 94.29 | 0.46% | 20,679.81 | 20,777.49 | 20,679.44 | 0 |
Jul 08 2024 | 20,656.44 | 30.10 | 0.15% | 20,663.10 | 20,713.41 | 20,647.79 | 0 |
Jul 05 2024 | 20,626.34 | 143.72 | 0.70% | 20,482.62 | 20,636.10 | 20,480.71 | 0 |
Jul 04 2024 | 20,482.62 | 34.37 | 0.17% | 20,482.62 | 20,482.62 | 20,482.62 | 0 |
Jul 03 2024 | 20,448.25 | 236.82 | 1.17% | 20,337.33 | 20,449.03 | 20,316.80 | 0 |
Jul 02 2024 | 20,211.43 | 34.74 | 0.17% | 20,191.12 | 20,237.67 | 20,115.00 | 0 |
Jul 01 2024 | 20,176.69 | 6.01 | 0.03% | 20,034.12 | 20,176.76 | 20,014.80 | 0 |
Jun 28 2024 | 20,170.68 | 12.68 | 0.06% | 20,159.16 | 20,334.53 | 20,145.55 | 0 |
Jun 27 2024 | 20,158.00 | 51.62 | 0.26% | 20,135.42 | 20,199.72 | 20,089.78 | 0 |
Jun 26 2024 | 20,106.38 | 127.12 | 0.64% | 20,032.14 | 20,122.64 | 19,994.44 | 0 |
Jun 25 2024 | 19,979.26 | -30.01 | -0.15% | 19,872.84 | 20,030.04 | 19,872.84 | 0 |
Jun 24 2024 | 20,009.27 | -34.31 | -0.17% | 19,966.50 | 20,062.56 | 19,914.11 | 0 |
Jun 21 2024 | 20,043.58 | 27.37 | 0.14% | 20,027.56 | 20,073.71 | 19,941.71 | 0 |
Jun 20 2024 | 20,016.21 | -76.67 | -0.38% | 20,092.88 | 20,194.90 | 20,015.69 | 0 |
Jun 19 2024 | 20,092.88 | 49.45 | 0.25% | 20,092.88 | 20,092.88 | 20,092.88 | 0 |
Jun 18 2024 | 20,043.43 | 22.43 | 0.11% | 20,067.83 | 20,102.16 | 20,025.94 | 0 |
Jun 17 2024 | 20,021.00 | 136.87 | 0.69% | 19,938.75 | 20,027.97 | 19,891.27 | 0 |
Jun 14 2024 | 19,884.13 | 115.60 | 0.58% | 19,875.74 | 19,914.90 | 19,816.59 | 0 |
Jun 13 2024 | 19,768.53 | -45.69 | -0.23% | 19,776.29 | 19,905.96 | 19,754.35 | 0 |
Jun 12 2024 | 19,814.22 | 347.36 | 1.78% | 19,614.34 | 19,873.95 | 19,614.34 | 0 |
Jun 11 2024 | 19,466.86 | -14.74 | -0.08% | 19,491.46 | 19,512.17 | 19,394.83 | 0 |
Jun 10 2024 | 19,481.60 | -53.89 | -0.28% | 19,451.30 | 19,499.89 | 19,381.87 | 0 |
Jun 07 2024 | 19,535.49 | 120.38 | 0.62% | 19,469.06 | 19,535.75 | 19,393.10 | 0 |
Jun 06 2024 | 19,415.11 | 80.76 | 0.42% | 19,444.25 | 19,508.88 | 19,414.98 | 0 |
Jun 05 2024 | 19,334.35 | 257.25 | 1.35% | 19,181.43 | 19,351.98 | 19,181.43 | 0 |
Jun 04 2024 | 19,077.10 | 81.06 | 0.43% | 19,121.35 | 19,133.47 | 19,043.08 | 0 |
Jun 03 2024 | 18,996.04 | 264.02 | 1.41% | 19,025.08 | 19,167.88 | 18,974.11 | 0 |
May 31 2024 | 18,732.02 | -254.18 | -1.34% | 18,915.17 | 18,978.00 | 18,709.66 | 0 |
May 30 2024 | 18,986.20 | -149.78 | -0.78% | 19,105.92 | 19,110.53 | 18,945.64 | 0 |
May 29 2024 | 19,135.98 | -38.47 | -0.20% | 19,199.79 | 19,199.79 | 19,047.73 | 0 |
May 28 2024 | 19,174.45 | 71.41 | 0.37% | 19,105.64 | 19,195.32 | 19,100.78 | 0 |