USFI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 19 2025 | 24.215 | 0.02 | 0.06% | 24.19 | 24.215 | 24.19 | 5,131 |
Feb 18 2025 | 24.20 | -0.05 | -0.21% | 24.20 | 24.20 | 24.20 | 0 |
Feb 14 2025 | 24.25 | 0.07 | 0.29% | 24.28 | 24.28 | 24.25 | 103 |
Feb 13 2025 | 24.18 | 0.09 | 0.35% | 24.18 | 24.18 | 24.18 | 20 |
Feb 12 2025 | 24.095 | -0.10 | -0.39% | 24.075 | 24.095 | 24.075 | 126 |
Feb 11 2025 | 24.19 | -0.04 | -0.14% | 24.19 | 24.19 | 24.19 | 6 |
Feb 10 2025 | 24.225 | 0.00 | 0.00% | 24.225 | 24.225 | 24.225 | 0 |
Feb 07 2025 | 24.225 | -0.06 | -0.25% | 24.225 | 24.225 | 24.225 | 1 |
Feb 06 2025 | 24.285 | 0.00 | 0.00% | 24.285 | 24.285 | 24.285 | 1 |
Feb 05 2025 | 24.285 | 0.12 | 0.50% | 24.28 | 24.285 | 24.28 | 104 |
Feb 04 2025 | 24.165 | 0.02 | 0.08% | 24.165 | 24.165 | 24.165 | 0 |
Feb 03 2025 | 24.145 | -0.08 | -0.33% | 24.145 | 24.145 | 24.145 | 19 |
Jan 31 2025 | 24.225 | -0.04 | -0.14% | 24.24 | 24.24 | 24.22 | 780 |
Jan 30 2025 | 24.26 | 0.06 | 0.23% | 24.26 | 24.26 | 24.26 | 0 |
Jan 29 2025 | 24.205 | -0.03 | -0.10% | 24.25 | 24.25 | 24.205 | 4 |
Jan 28 2025 | 24.2304 | 0.02 | 0.08% | 24.2304 | 24.2304 | 24.2304 | 80 |
Jan 27 2025 | 24.21 | 0.07 | 0.31% | 24.26 | 24.26 | 24.21 | 7 |
Jan 24 2025 | 24.135 | -0.01 | -0.04% | 24.134 | 24.135 | 24.134 | 330 |
Jan 23 2025 | 24.145 | 0.00 | 0.00% | 24.145 | 24.145 | 24.145 | 0 |
Jan 22 2025 | 24.145 | -0.02 | -0.06% | 24.14 | 24.145 | 24.14 | 50 |
Jan 21 2025 | 24.16 | 0.04 | 0.15% | 24.16 | 24.16 | 24.16 | 52 |
Jan 17 2025 | 24.1233 | 0.04 | 0.16% | 24.1233 | 24.1233 | 24.1233 | 0 |
Jan 16 2025 | 24.085 | 0.03 | 0.10% | 24.085 | 24.085 | 24.085 | 0 |
Jan 15 2025 | 24.06 | 0.15 | 0.65% | 24.10 | 24.10 | 24.06 | 1 |
Jan 14 2025 | 23.905 | 0.00 | 0.00% | 23.905 | 23.905 | 23.905 | 0 |
Jan 13 2025 | 23.905 | -0.04 | -0.15% | 23.90 | 23.905 | 23.90 | 165 |
Jan 10 2025 | 23.94 | -0.12 | -0.48% | 23.94 | 23.94 | 23.94 | 62 |
Jan 08 2025 | 24.055 | 0.02 | 0.08% | 24.055 | 24.055 | 24.055 | 0 |
Jan 07 2025 | 24.035 | -0.09 | -0.35% | 24.03 | 24.035 | 24.03 | 200 |
Jan 06 2025 | 24.12 | -0.02 | -0.06% | 24.11 | 24.12 | 24.11 | 1 |
Jan 03 2025 | 24.135 | 0.00 | 0.00% | 24.135 | 24.135 | 24.135 | 0 |
Jan 02 2025 | 24.135 | -0.01 | -0.04% | 24.135 | 24.135 | 24.135 | 5 |
Dec 31 2024 | 24.1449 | -0.03 | -0.10% | 24.14 | 24.1449 | 24.07 | 2,396 |
Dec 30 2024 | 24.17 | 0.07 | 0.29% | 24.20 | 24.20 | 24.17 | 1 |
Dec 27 2024 | 24.10 | -0.02 | -0.06% | 24.12 | 24.12 | 24.10 | 107 |
Dec 26 2024 | 24.115 | 0.05 | 0.21% | 24.115 | 24.115 | 24.115 | 3 |
Dec 24 2024 | 24.065 | -0.04 | -0.15% | 24.065 | 24.065 | 24.065 | 0 |
Dec 23 2024 | 24.10 | -0.09 | -0.35% | 24.10 | 24.10 | 24.10 | 0 |
Dec 20 2024 | 24.185 | 0.09 | 0.37% | 24.185 | 24.185 | 24.185 | 1 |
Dec 19 2024 | 24.095 | -0.12 | -0.50% | 24.095 | 24.0973 | 24.07 | 1,410 |
Dec 18 2024 | 24.215 | -0.18 | -0.72% | 24.21 | 24.215 | 24.21 | 21 |
Dec 17 2024 | 24.39 | 0.00 | 0.02% | 24.37 | 24.39 | 24.37 | 16 |
Dec 16 2024 | 24.385 | 0.03 | 0.10% | 24.385 | 24.385 | 24.385 | 5 |
Dec 13 2024 | 24.36 | -0.19 | -0.77% | 24.36 | 24.36 | 24.36 | 8 |
Dec 12 2024 | 24.55 | -0.14 | -0.55% | 24.65 | 24.65 | 24.55 | 3 |
Dec 11 2024 | 24.685 | -0.07 | -0.30% | 24.685 | 24.685 | 24.685 | 0 |
Dec 10 2024 | 24.7583 | -0.04 | -0.17% | 24.7583 | 24.7583 | 24.7583 | 5 |
Dec 09 2024 | 24.80 | -0.07 | -0.28% | 24.81 | 24.81 | 24.80 | 115 |
Dec 06 2024 | 24.87 | 0.05 | 0.20% | 24.87 | 24.87 | 24.87 | 4 |
Dec 05 2024 | 24.82 | 0.02 | 0.08% | 24.76 | 24.82 | 24.76 | 4 |
Dec 04 2024 | 24.80 | 0.11 | 0.43% | 24.80 | 24.80 | 24.80 | 30 |
Dec 03 2024 | 24.695 | -0.08 | -0.30% | 24.695 | 24.695 | 24.695 | 21 |
Dec 02 2024 | 24.77 | -0.06 | -0.24% | 24.77 | 24.77 | 24.77 | 2 |
Nov 29 2024 | 24.83 | 0.11 | 0.46% | 24.83 | 24.83 | 24.83 | 7 |
Nov 27 2024 | 24.7165 | 0.08 | 0.31% | 24.7165 | 24.7165 | 24.7165 | 5 |
Nov 26 2024 | 24.64 | -0.03 | -0.12% | 24.64 | 24.64 | 24.64 | 35 |
Nov 25 2024 | 24.67 | 0.26 | 1.04% | 24.66 | 24.67 | 24.66 | 8 |
Nov 22 2024 | 24.415 | 0.02 | 0.10% | 24.415 | 24.415 | 24.415 | 1 |