Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USBF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 84.1396 | 0.27 | 0.33% | 83.8911 | 84.1491 | 83.8822 | 0 |
| Jul 25 2024 | 83.8654 | 0.14 | 0.17% | 83.9996 | 83.9996 | 83.8098 | 0 |
| Jul 24 2024 | 83.722 | -0.19 | -0.23% | 83.9748 | 84.0601 | 83.7024 | 0 |
| Jul 23 2024 | 83.9113 | 0.00 | 0.01% | 83.9703 | 84.0421 | 83.9088 | 0 |
| Jul 22 2024 | 83.9064 | -0.03 | -0.03% | 84.04 | 84.0712 | 83.8165 | 0 |
| Jul 19 2024 | 83.9331 | -0.18 | -0.22% | 84.0245 | 84.0414 | 83.9032 | 0 |
| Jul 18 2024 | 84.1141 | -0.19 | -0.22% | 84.2059 | 84.3144 | 84.1075 | 0 |
| Jul 17 2024 | 84.3005 | 0.02 | 0.02% | 84.2262 | 84.353 | 84.1328 | 0 |
| Jul 16 2024 | 84.2821 | 0.32 | 0.38% | 84.1978 | 84.2829 | 84.045 | 0 |
| Jul 15 2024 | 83.961 | -0.18 | -0.21% | 83.9726 | 84.0754 | 83.9465 | 0 |
| Jul 12 2024 | 84.1413 | 0.18 | 0.22% | 83.9956 | 84.1648 | 83.9008 | 0 |
| Jul 11 2024 | 83.9589 | 0.38 | 0.45% | 83.5983 | 84.1129 | 83.5963 | 0 |
| Jul 10 2024 | 83.5808 | 0.07 | 0.09% | 83.563 | 83.5952 | 83.4976 | 0 |
| Jul 09 2024 | 83.5095 | -0.06 | -0.07% | 83.5041 | 83.5419 | 83.3632 | 0 |
| Jul 08 2024 | 83.5658 | 0.08 | 0.09% | 83.4334 | 83.6056 | 83.433 | 0 |
| Jul 05 2024 | 83.4885 | 0.41 | 0.49% | 83.2057 | 83.5238 | 83.1279 | 0 |
| Jul 03 2024 | 83.0781 | 0.38 | 0.46% | 82.763 | 83.1495 | 82.7628 | 0 |
| Jul 02 2024 | 82.6976 | 0.15 | 0.18% | 82.6312 | 82.7427 | 82.6038 | 0 |
| Jul 01 2024 | 82.5449 | -0.65 | -0.79% | 82.6846 | 82.6986 | 82.4605 | 0 |
| Jun 28 2024 | 83.1984 | -0.43 | -0.51% | 83.5774 | 83.7684 | 83.1761 | 0 |
| Jun 27 2024 | 83.6271 | 0.19 | 0.23% | 83.401 | 83.6521 | 83.3984 | 0 |
| Jun 26 2024 | 83.4392 | -0.35 | -0.42% | 83.6093 | 83.6252 | 83.4392 | 0 |
| Jun 25 2024 | 83.7885 | -0.07 | -0.08% | 83.9315 | 83.9316 | 83.7432 | 0 |
| Jun 24 2024 | 83.855 | 0.12 | 0.15% | 83.7107 | 83.8645 | 83.7033 | 0 |
| Jun 21 2024 | 83.73 | 0.02 | 0.02% | 83.8303 | 83.8672 | 83.6317 | 0 |
| Jun 20 2024 | 83.7098 | -0.17 | -0.20% | 83.8098 | 83.819 | 83.5875 | 0 |
| Jun 18 2024 | 83.8753 | 0.32 | 0.38% | 83.5476 | 83.8811 | 83.5476 | 0 |
| Jun 17 2024 | 83.5597 | -0.28 | -0.33% | 83.685 | 83.6862 | 83.4941 | 0 |
| Jun 14 2024 | 83.8348 | 0.08 | 0.10% | 83.9235 | 83.9537 | 83.8109 | 0 |
| Jun 13 2024 | 83.7509 | 0.31 | 0.37% | 83.527 | 83.8404 | 83.527 | 0 |
| Jun 12 2024 | 83.4403 | 0.40 | 0.48% | 83.1014 | 83.7589 | 83.1014 | 0 |
| Jun 11 2024 | 83.0442 | 0.35 | 0.42% | 82.8373 | 83.0492 | 82.7383 | 0 |
| Jun 10 2024 | 82.698 | -0.14 | -0.17% | 82.7547 | 82.7581 | 82.6395 | 0 |
| Jun 07 2024 | 82.8351 | -0.64 | -0.76% | 83.4461 | 83.4473 | 82.8308 | 0 |
| Jun 06 2024 | 83.4723 | 0.03 | 0.03% | 83.3886 | 83.506 | 83.3376 | 0 |
| Jun 05 2024 | 83.4462 | 0.22 | 0.26% | 83.2583 | 83.4518 | 83.2069 | 0 |
| Jun 04 2024 | 83.2281 | 0.26 | 0.31% | 83.0628 | 83.2797 | 83.0623 | 0 |
| Jun 03 2024 | 82.9729 | 0.24 | 0.29% | 82.6106 | 82.9729 | 82.6082 | 0 |
| May 31 2024 | 82.7312 | 0.20 | 0.24% | 82.5229 | 82.8193 | 82.5225 | 0 |
| May 30 2024 | 82.5316 | 0.35 | 0.42% | 82.2756 | 82.5417 | 82.2741 | 0 |
| May 29 2024 | 82.1831 | -0.31 | -0.37% | 82.3817 | 82.3948 | 82.0707 | 0 |
| May 28 2024 | 82.4896 | -0.31 | -0.38% | 82.8712 | 150,000.00 | 0.61 | 0 |
| May 24 2024 | 82.8043 | 0.07 | 0.08% | 82.6987 | 82.8164 | 82.6395 | 0 |
| May 23 2024 | 82.7346 | -0.24 | -0.29% | 83.0688 | 83.0691 | 82.6755 | 0 |
| May 22 2024 | 82.976 | -0.10 | -0.12% | 82.9245 | 83.0569 | 82.8933 | 0 |
| May 21 2024 | 83.073 | 0.17 | 0.21% | 82.973 | 83.1227 | 82.9728 | 0 |
| May 20 2024 | 82.9003 | -0.11 | -0.13% | 82.9783 | 82.9787 | 82.8888 | 0 |
| May 17 2024 | 83.0086 | -0.19 | -0.23% | 83.1296 | 83.1418 | 82.9856 | 0 |
| May 16 2024 | 83.1996 | -0.17 | -0.20% | 83.4352 | 83.4445 | 83.1814 | 0 |
| May 15 2024 | 83.3681 | 0.54 | 0.65% | 82.9852 | 83.37 | 82.9852 | 0 |
| May 14 2024 | 82.8319 | 0.20 | 0.24% | 82.664 | 82.8472 | 82.5582 | 0 |
| May 13 2024 | 82.6337 | 0.08 | 0.09% | 82.6208 | 82.7547 | 82.6206 | 0 |
| May 10 2024 | 82.5566 | -0.20 | -0.24% | 82.7075 | 82.7075 | 82.5085 | 0 |
| May 09 2024 | 82.752 | 0.18 | 0.22% | 82.4765 | 82.7758 | 82.4765 | 0 |
| May 08 2024 | 82.5708 | -0.17 | -0.21% | 82.6582 | 82.6593 | 82.5562 | 0 |
| May 07 2024 | 82.7417 | 0.18 | 0.21% | 82.6616 | 82.9093 | 82.6616 | 0 |
| May 06 2024 | 82.5665 | 0.10 | 0.13% | 82.5911 | 82.6216 | 82.4687 | 0 |
| May 03 2024 | 82.4625 | 0.45 | 0.55% | 82.1474 | 82.5175 | 82.1469 | 0 |
| May 02 2024 | 82.0092 | 0.32 | 0.39% | 81.7881 | 82.0568 | 81.6981 | 0 |
| May 01 2024 | 81.6881 | -0.10 | -0.12% | 81.5165 | 81.8366 | 81.5059 | 0 |
| Apr 30 2024 | 81.7856 | -0.32 | -0.39% | 82.0978 | 82.0978 | 81.748 | 0 |
| Apr 29 2024 | 82.1095 | 0.26 | 0.32% | 81.9953 | 82.1096 | 81.963 | 0 |
