Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
USNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 33.87 | -1.07 | -3.06% | 34.95 | 34.95 | 33.64 | 130,893 |
| Jan 08 2025 | 34.94 | -0.38 | -1.08% | 34.97 | 35.04 | 34.10 | 97,528 |
| Jan 07 2025 | 35.32 | 0.33 | 0.94% | 35.10 | 35.91 | 35.10 | 109,689 |
| Jan 06 2025 | 34.99 | -1.18 | -3.26% | 36.28 | 36.545 | 34.92 | 102,707 |
| Jan 03 2025 | 36.17 | -0.22 | -0.60% | 36.87 | 36.93 | 35.91 | 87,072 |
| Jan 02 2025 | 36.39 | 0.50 | 1.39% | 36.59 | 36.995 | 36.2407 | 129,382 |
| Dec 31 2024 | 35.89 | 0.60 | 1.70% | 35.83 | 36.35 | 35.75 | 81,205 |
| Dec 30 2024 | 35.29 | -0.40 | -1.12% | 35.68 | 35.77 | 34.79 | 103,586 |
| Dec 27 2024 | 35.69 | -0.25 | -0.70% | 35.88 | 36.51 | 35.41 | 85,667 |
| Dec 26 2024 | 35.94 | -0.72 | -1.96% | 36.80 | 37.09 | 35.72 | 87,379 |
| Dec 24 2024 | 36.66 | 2.72 | 8.01% | 34.79 | 36.76 | 33.985 | 106,151 |
| Dec 23 2024 | 33.94 | 0.56 | 1.68% | 31.50 | 34.50 | 31.44 | 171,427 |
| Dec 20 2024 | 33.38 | -1.33 | -3.83% | 34.24 | 34.64 | 33.275 | 619,779 |
| Dec 19 2024 | 34.71 | 0.09 | 0.26% | 34.76 | 35.439 | 34.50 | 105,555 |
| Dec 18 2024 | 34.62 | -1.66 | -4.58% | 36.20 | 36.83 | 34.58 | 91,234 |
| Dec 17 2024 | 36.28 | -0.42 | -1.14% | 36.54 | 37.18 | 36.225 | 92,064 |
| Dec 16 2024 | 36.70 | 0.06 | 0.16% | 36.84 | 37.69 | 36.14 | 216,926 |
| Dec 13 2024 | 36.64 | -0.98 | -2.60% | 37.87 | 37.87 | 36.03 | 131,172 |
| Dec 12 2024 | 37.62 | -0.12 | -0.32% | 37.44 | 38.09 | 37.225 | 63,035 |
| Dec 11 2024 | 37.74 | -0.76 | -1.97% | 38.76 | 38.76 | 37.61 | 55,649 |
| Dec 10 2024 | 38.50 | 0.34 | 0.89% | 38.00 | 38.845 | 37.50 | 88,593 |
| Dec 09 2024 | 38.16 | 0.85 | 2.28% | 37.61 | 38.75 | 37.37 | 94,876 |
| Dec 06 2024 | 37.31 | -0.39 | -1.03% | 38.22 | 38.85 | 37.17 | 79,128 |
| Dec 05 2024 | 37.70 | -0.91 | -2.36% | 38.29 | 38.29 | 37.42 | 74,557 |
| Dec 04 2024 | 38.61 | 0.36 | 0.94% | 38.38 | 38.71 | 37.87 | 64,657 |
| Dec 03 2024 | 38.25 | -1.77 | -4.42% | 39.73 | 39.97 | 38.23 | 58,132 |
| Dec 02 2024 | 40.02 | 1.49 | 3.87% | 38.50 | 40.42 | 38.47 | 102,416 |
| Nov 29 2024 | 38.53 | -0.63 | -1.61% | 39.01 | 39.37 | 38.37 | 80,216 |
| Nov 27 2024 | 39.16 | 1.12 | 2.94% | 38.44 | 39.18 | 38.21 | 87,696 |
| Nov 26 2024 | 38.04 | -1.88 | -4.71% | 39.88 | 39.88 | 37.90 | 65,370 |
| Nov 25 2024 | 39.92 | 0.02 | 0.05% | 40.37 | 40.785 | 39.84 | 110,003 |
| Nov 22 2024 | 39.90 | 0.54 | 1.37% | 39.50 | 40.22 | 39.46 | 83,195 |
| Nov 21 2024 | 39.36 | -0.16 | -0.40% | 39.70 | 39.99 | 39.32 | 64,073 |
| Nov 20 2024 | 39.52 | 0.48 | 1.23% | 38.85 | 39.53 | 38.85 | 66,309 |
| Nov 19 2024 | 39.04 | -0.34 | -0.86% | 39.00 | 39.49 | 38.55 | 73,709 |
| Nov 18 2024 | 39.38 | -0.96 | -2.38% | 40.24 | 40.3839 | 39.28 | 70,893 |
| Nov 15 2024 | 40.34 | 0.90 | 2.28% | 39.76 | 40.665 | 39.59 | 80,352 |
| Nov 14 2024 | 39.44 | -1.47 | -3.59% | 40.98 | 40.98 | 39.13 | 65,222 |
| Nov 13 2024 | 40.91 | 0.39 | 0.96% | 40.90 | 41.52 | 40.58 | 69,882 |
| Nov 12 2024 | 40.52 | -0.77 | -1.86% | 41.18 | 41.31 | 40.40 | 81,445 |
| Nov 11 2024 | 41.29 | 1.04 | 2.58% | 40.40 | 41.835 | 40.40 | 90,775 |
| Nov 08 2024 | 40.25 | -0.28 | -0.69% | 40.35 | 40.59 | 39.94 | 117,980 |
| Nov 07 2024 | 40.53 | 0.20 | 0.50% | 40.29 | 40.9497 | 40.138 | 84,839 |
| Nov 06 2024 | 40.33 | 1.35 | 3.46% | 40.00 | 41.17 | 39.98 | 114,013 |
| Nov 05 2024 | 38.98 | 1.07 | 2.82% | 37.71 | 39.16 | 37.57 | 95,826 |
| Nov 04 2024 | 37.91 | 0.62 | 1.66% | 37.40 | 38.30 | 37.28 | 67,138 |
| Nov 01 2024 | 37.29 | 0.35 | 0.95% | 36.90 | 37.3529 | 36.8401 | 76,673 |
| Oct 31 2024 | 36.94 | 0.20 | 0.54% | 36.58 | 37.25 | 36.37 | 97,662 |
| Oct 30 2024 | 36.74 | -0.56 | -1.50% | 36.96 | 37.6599 | 36.59 | 64,006 |
| Oct 29 2024 | 37.30 | 0.00 | 0.00% | 36.96 | 37.845 | 36.79 | 85,023 |
| Oct 28 2024 | 37.30 | 0.49 | 1.33% | 37.09 | 38.1763 | 37.01 | 94,608 |
| Oct 25 2024 | 36.81 | -1.00 | -2.64% | 38.10 | 38.10 | 36.81 | 115,774 |
| Oct 24 2024 | 37.81 | 1.23 | 3.36% | 36.69 | 37.92 | 36.69 | 165,946 |
| Oct 23 2024 | 36.58 | 2.10 | 6.09% | 34.37 | 36.62 | 34.36 | 158,126 |
| Oct 22 2024 | 34.48 | -0.57 | -1.63% | 34.87 | 35.16 | 34.15 | 118,077 |
| Oct 21 2024 | 35.05 | -0.80 | -2.23% | 35.76 | 35.90 | 34.77 | 91,961 |
| Oct 18 2024 | 35.85 | -0.38 | -1.05% | 36.35 | 36.35 | 35.785 | 49,248 |
| Oct 17 2024 | 36.23 | -0.46 | -1.25% | 36.63 | 36.63 | 35.71 | 50,605 |
| Oct 16 2024 | 36.69 | 0.46 | 1.27% | 36.40 | 37.07 | 36.23 | 75,485 |
| Oct 15 2024 | 36.23 | 0.61 | 1.71% | 35.62 | 36.64 | 35.58 | 86,359 |
