Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
USM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 57.81 | 0.29 | 0.50% | 57.83 | 59.42 | 57.495 | 168,629 |
| Jul 15 2024 | 57.52 | 0.52 | 0.91% | 57.19 | 58.22 | 56.51 | 141,135 |
| Jul 12 2024 | 57.00 | 0.51 | 0.90% | 56.89 | 58.2299 | 56.66 | 125,908 |
| Jul 11 2024 | 56.49 | 1.02 | 1.84% | 55.81 | 56.75 | 55.32 | 134,570 |
| Jul 10 2024 | 55.47 | -1.22 | -2.15% | 56.68 | 57.615 | 55.37 | 170,363 |
| Jul 09 2024 | 56.69 | 0.81 | 1.45% | 56.20 | 57.15 | 55.68 | 139,288 |
| Jul 08 2024 | 55.88 | -0.37 | -0.66% | 56.50 | 57.22 | 54.86 | 225,619 |
| Jul 05 2024 | 56.25 | 0.12 | 0.21% | 56.34 | 56.45 | 55.201 | 110,108 |
| Jul 03 2024 | 56.13 | 0.88 | 1.59% | 54.89 | 57.13 | 54.73 | 153,613 |
| Jul 02 2024 | 55.25 | 0.36 | 0.66% | 54.46 | 55.54 | 54.2748 | 125,862 |
| Jul 01 2024 | 54.89 | -1.06 | -1.89% | 55.86 | 57.13 | 54.78 | 144,550 |
| Jun 28 2024 | 55.95 | 0.00 | 0.00% | 55.95 | 55.95 | 55.95 | 0 |
| Jun 27 2024 | 55.95 | 0.87 | 1.58% | 55.13 | 55.95 | 54.18 | 176,237 |
| Jun 26 2024 | 55.08 | 1.48 | 2.76% | 53.29 | 55.09 | 52.71 | 197,003 |
| Jun 25 2024 | 53.60 | 0.47 | 0.88% | 53.16 | 54.27 | 52.62 | 132,517 |
| Jun 24 2024 | 53.13 | 0.16 | 0.30% | 53.05 | 53.90 | 52.50 | 183,754 |
| Jun 21 2024 | 52.97 | 0.82 | 1.57% | 51.75 | 52.97 | 51.38 | 248,086 |
| Jun 20 2024 | 52.15 | -1.06 | -1.99% | 52.90 | 53.66 | 51.85 | 151,150 |
| Jun 18 2024 | 53.21 | 0.50 | 0.95% | 53.50 | 54.99 | 51.83 | 229,545 |
| Jun 17 2024 | 52.71 | -0.56 | -1.05% | 53.15 | 53.415 | 51.31 | 188,908 |
| Jun 14 2024 | 53.27 | 0.95 | 1.82% | 51.83 | 53.85 | 50.55 | 292,721 |
| Jun 13 2024 | 52.32 | 0.23 | 0.44% | 52.13 | 52.88 | 51.05 | 235,944 |
| Jun 12 2024 | 52.09 | -1.26 | -2.36% | 54.05 | 54.05 | 51.74 | 299,706 |
| Jun 11 2024 | 53.35 | -1.96 | -3.54% | 55.54 | 56.79 | 53.30 | 281,020 |
| Jun 10 2024 | 55.31 | -0.65 | -1.16% | 55.09 | 56.30 | 54.62 | 228,085 |
| Jun 07 2024 | 55.96 | -2.00 | -3.45% | 56.49 | 57.59 | 54.63 | 390,270 |
| Jun 06 2024 | 57.96 | 0.10 | 0.17% | 57.52 | 58.94 | 56.085 | 250,178 |
| Jun 05 2024 | 57.86 | -1.63 | -2.74% | 59.63 | 60.14 | 57.34 | 273,906 |
| Jun 04 2024 | 59.49 | 0.83 | 1.41% | 57.77 | 59.63 | 56.29 | 373,484 |
| Jun 03 2024 | 58.66 | 3.20 | 5.77% | 55.20 | 59.72 | 53.72 | 881,945 |
| May 31 2024 | 55.46 | 4.74 | 9.35% | 50.72 | 56.97 | 50.31 | 1,019,131 |
| May 30 2024 | 50.72 | 6.53 | 14.78% | 46.88 | 51.00 | 45.36 | 763,818 |
| May 29 2024 | 44.19 | -4.03 | -8.36% | 48.00 | 48.22 | 43.90 | 514,510 |
| May 28 2024 | 48.22 | 5.24 | 12.19% | 47.62 | 48.72 | 41.25 | 1,360,092 |
| May 24 2024 | 42.98 | -0.35 | -0.81% | 43.62 | 44.28 | 42.98 | 151,397 |
| May 23 2024 | 43.33 | -0.35 | -0.80% | 43.68 | 44.13 | 42.52 | 206,617 |
| May 22 2024 | 43.68 | 0.67 | 1.56% | 42.92 | 44.239 | 42.63 | 252,442 |
| May 21 2024 | 43.01 | -1.49 | -3.35% | 43.79 | 43.96 | 42.17 | 339,329 |
| May 20 2024 | 44.50 | -0.60 | -1.33% | 45.51 | 45.51 | 43.84 | 313,368 |
| May 17 2024 | 45.10 | 1.14 | 2.59% | 43.89 | 45.51 | 43.34 | 214,356 |
| May 16 2024 | 43.96 | -0.58 | -1.30% | 43.87 | 44.44 | 42.68 | 252,826 |
| May 15 2024 | 44.54 | -0.33 | -0.74% | 45.44 | 45.49 | 44.38 | 322,519 |
| May 14 2024 | 44.87 | -0.58 | -1.28% | 45.54 | 46.50 | 44.33 | 405,650 |
| May 13 2024 | 45.45 | -1.01 | -2.17% | 46.66 | 48.55 | 45.35 | 501,485 |
| May 10 2024 | 46.46 | 0.51 | 1.11% | 45.40 | 47.57 | 44.44 | 745,665 |
| May 09 2024 | 45.95 | 9.96 | 27.67% | 35.99 | 49.89 | 35.89 | 2,301,356 |
| May 08 2024 | 35.99 | 0.39 | 1.10% | 35.60 | 36.28 | 35.30 | 242,307 |
| May 07 2024 | 35.60 | -0.51 | -1.41% | 36.37 | 37.49 | 35.56 | 875,422 |
| May 06 2024 | 36.11 | 2.01 | 5.89% | 34.00 | 37.06 | 34.00 | 433,241 |
| May 03 2024 | 34.10 | -3.16 | -8.48% | 36.81 | 37.42 | 33.75 | 760,769 |
| May 02 2024 | 37.26 | 0.93 | 2.56% | 37.01 | 37.73 | 36.755 | 258,422 |
| May 01 2024 | 36.33 | -0.03 | -0.08% | 36.12 | 37.0775 | 36.12 | 258,793 |
| Apr 30 2024 | 36.36 | -0.24 | -0.66% | 36.49 | 36.635 | 36.07 | 176,497 |
| Apr 29 2024 | 36.60 | -0.18 | -0.49% | 36.97 | 37.23 | 36.43 | 124,524 |
| Apr 26 2024 | 36.78 | 0.61 | 1.69% | 36.27 | 37.005 | 36.23 | 104,592 |
| Apr 25 2024 | 36.17 | -0.60 | -1.63% | 36.46 | 37.27 | 35.915 | 182,749 |
| Apr 24 2024 | 36.77 | 1.00 | 2.80% | 35.59 | 36.82 | 35.58 | 128,441 |
| Apr 23 2024 | 35.77 | 0.81 | 2.32% | 35.04 | 36.87 | 35.04 | 143,210 |
| Apr 22 2024 | 34.96 | -0.59 | -1.66% | 35.75 | 36.16 | 34.94 | 221,038 |
| Apr 19 2024 | 35.55 | 0.91 | 2.63% | 34.78 | 35.79 | 34.765 | 302,547 |
| Apr 18 2024 | 34.64 | 0.64 | 1.88% | 34.39 | 34.90 | 33.97 | 172,880 |
