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 |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 62.72 | 0.50 | 0.80% | 62.21 | 63.13 | 62.21 | 62,326 |
| Dec 30 2024 | 62.22 | -1.49 | -2.34% | 63.33 | 63.35 | 62.05 | 93,056 |
| Dec 27 2024 | 63.71 | 0.19 | 0.30% | 63.24 | 63.82 | 62.98 | 66,377 |
| Dec 26 2024 | 63.52 | 0.83 | 1.32% | 63.37 | 63.99 | 62.50 | 97,498 |
| Dec 24 2024 | 62.69 | 0.55 | 0.89% | 62.12 | 62.97 | 62.11 | 41,041 |
| Dec 23 2024 | 62.14 | 0.07 | 0.11% | 62.42 | 62.42 | 61.31 | 81,812 |
| Dec 20 2024 | 62.07 | 0.87 | 1.42% | 60.52 | 62.79 | 60.52 | 166,536 |
| Dec 19 2024 | 61.20 | 0.94 | 1.56% | 61.64 | 62.11 | 60.36 | 121,187 |
| Dec 18 2024 | 60.26 | -1.01 | -1.65% | 61.84 | 62.18 | 60.11 | 150,851 |
| Dec 17 2024 | 61.27 | -1.07 | -1.72% | 62.04 | 62.64 | 60.83 | 156,685 |
| Dec 16 2024 | 62.34 | -0.63 | -1.00% | 63.00 | 63.45 | 62.271 | 106,868 |
| Dec 13 2024 | 62.97 | 0.24 | 0.38% | 62.60 | 63.59 | 62.18 | 122,821 |
| Dec 12 2024 | 62.73 | 1.31 | 2.13% | 61.70 | 63.52 | 61.305 | 132,384 |
| Dec 11 2024 | 61.42 | 0.57 | 0.94% | 61.32 | 61.86 | 61.00 | 88,998 |
| Dec 10 2024 | 60.85 | -0.18 | -0.29% | 60.95 | 61.90 | 60.50 | 92,274 |
| Dec 09 2024 | 61.03 | -2.68 | -4.21% | 63.03 | 63.98 | 60.97 | 90,893 |
| Dec 06 2024 | 63.71 | -0.42 | -0.65% | 64.95 | 64.95 | 63.36 | 59,564 |
| Dec 05 2024 | 64.13 | 1.01 | 1.60% | 63.29 | 65.14 | 63.03 | 171,968 |
| Dec 04 2024 | 63.12 | -0.19 | -0.30% | 63.30 | 64.40 | 62.97 | 70,061 |
| Dec 03 2024 | 63.31 | 0.42 | 0.67% | 62.48 | 63.93 | 62.32 | 99,572 |
| Dec 02 2024 | 62.89 | -0.57 | -0.90% | 64.22 | 64.22 | 62.80 | 120,333 |
| Nov 29 2024 | 63.46 | -0.18 | -0.28% | 63.84 | 64.66 | 62.84 | 72,876 |
| Nov 27 2024 | 63.64 | -1.36 | -2.09% | 64.99 | 65.17 | 63.64 | 81,714 |
| Nov 26 2024 | 65.00 | 1.17 | 1.83% | 63.94 | 65.44 | 63.905 | 115,256 |
| Nov 25 2024 | 63.83 | -1.16 | -1.78% | 65.17 | 65.485 | 63.83 | 153,103 |
| Nov 22 2024 | 64.99 | 1.05 | 1.64% | 64.22 | 65.57 | 64.11 | 147,863 |
| Nov 21 2024 | 63.94 | 0.67 | 1.06% | 63.20 | 64.23 | 62.615 | 153,225 |
| Nov 20 2024 | 63.27 | 1.11 | 1.79% | 62.72 | 64.68 | 62.275 | 158,332 |
| Nov 19 2024 | 62.16 | 0.49 | 0.79% | 61.15 | 62.82 | 61.15 | 113,081 |
| Nov 18 2024 | 61.67 | 0.13 | 0.21% | 61.98 | 62.56 | 61.42 | 108,401 |
| Nov 15 2024 | 61.54 | -0.08 | -0.13% | 62.28 | 62.47 | 61.19 | 103,257 |
| Nov 14 2024 | 61.62 | -0.32 | -0.52% | 62.09 | 62.85 | 60.62 | 161,112 |
| Nov 13 2024 | 61.94 | -1.49 | -2.35% | 63.71 | 64.655 | 61.82 | 134,066 |
| Nov 12 2024 | 63.43 | -2.14 | -3.26% | 64.77 | 65.055 | 63.015 | 220,310 |
| Nov 11 2024 | 65.57 | 1.60 | 2.50% | 64.23 | 66.49 | 64.14 | 227,174 |
| Nov 08 2024 | 63.97 | -0.65 | -1.01% | 64.01 | 65.29 | 63.455 | 179,935 |
| Nov 07 2024 | 64.62 | -0.53 | -0.81% | 68.00 | 68.3074 | 64.34 | 288,540 |
| Nov 06 2024 | 65.15 | 6.16 | 10.44% | 60.20 | 65.70 | 60.20 | 573,589 |
| Nov 05 2024 | 58.99 | -0.11 | -0.19% | 59.49 | 60.04 | 58.63 | 152,144 |
| Nov 04 2024 | 59.10 | 1.61 | 2.80% | 58.67 | 60.40 | 57.99 | 226,696 |
| Nov 01 2024 | 57.49 | -4.21 | -6.82% | 59.61 | 60.955 | 56.195 | 397,807 |
| Oct 31 2024 | 61.70 | -0.61 | -0.98% | 62.47 | 62.84 | 61.07 | 153,573 |
| Oct 30 2024 | 62.31 | 0.51 | 0.83% | 62.00 | 62.385 | 61.06 | 125,849 |
| Oct 29 2024 | 61.80 | -0.27 | -0.43% | 61.86 | 62.855 | 61.38 | 123,684 |
| Oct 28 2024 | 62.07 | 0.24 | 0.39% | 62.28 | 62.88 | 61.965 | 117,409 |
| Oct 25 2024 | 61.83 | 0.54 | 0.88% | 61.49 | 61.99 | 61.14 | 120,816 |
| Oct 24 2024 | 61.29 | 1.80 | 3.03% | 59.91 | 61.39 | 58.965 | 211,341 |
| Oct 23 2024 | 59.49 | 0.60 | 1.02% | 58.44 | 59.79 | 58.23 | 180,816 |
| Oct 22 2024 | 58.89 | -2.32 | -3.79% | 60.75 | 61.06 | 58.89 | 151,500 |
| Oct 21 2024 | 61.21 | -1.74 | -2.76% | 62.66 | 63.3422 | 61.14 | 188,380 |
| Oct 18 2024 | 62.95 | 4.24 | 7.22% | 61.36 | 67.84 | 61.03 | 517,181 |
| Oct 17 2024 | 58.71 | -0.96 | -1.61% | 59.89 | 60.43 | 58.56 | 100,294 |
| Oct 16 2024 | 59.67 | 1.68 | 2.90% | 58.42 | 60.09 | 58.36 | 123,521 |
| Oct 15 2024 | 57.99 | 1.39 | 2.46% | 56.82 | 58.29 | 56.82 | 122,246 |
| Oct 14 2024 | 56.60 | 0.50 | 0.89% | 56.14 | 57.40 | 56.14 | 80,109 |
| Oct 11 2024 | 56.10 | 1.08 | 1.96% | 55.20 | 56.13 | 55.12 | 81,257 |
| Oct 10 2024 | 55.02 | -0.24 | -0.43% | 55.53 | 55.66 | 54.56 | 58,471 |
| Oct 09 2024 | 55.26 | -0.43 | -0.77% | 55.41 | 56.58 | 55.26 | 122,672 |
| Oct 08 2024 | 55.69 | 0.29 | 0.52% | 55.85 | 56.34 | 55.20 | 72,539 |
| Oct 07 2024 | 55.40 | -0.53 | -0.95% | 55.50 | 55.76 | 55.13 | 87,347 |
| Oct 04 2024 | 55.93 | 0.57 | 1.03% | 55.38 | 56.395 | 54.85 | 101,617 |
| Oct 03 2024 | 55.36 | 0.03 | 0.05% | 54.91 | 55.77 | 54.885 | 99,511 |
