Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 7.8329 | -0.03 | -0.36% | 7.8358 | 7.8358 | 7.8329 | 33 |
| Jul 25 2024 | 7.8609 | 0.00 | 0.00% | 7.8609 | 7.8609 | 7.8609 | 0 |
| Jul 24 2024 | 7.8609 | 0.01 | 0.10% | 7.8517 | 7.8609 | 7.8333 | 1,613 |
| Jul 23 2024 | 7.8531 | 0.04 | 0.55% | 7.8531 | 7.8531 | 7.8531 | 85 |
| Jul 22 2024 | 7.81 | 0.01 | 0.19% | 7.8387 | 7.8387 | 7.81 | 251 |
| Jul 19 2024 | 7.7953 | -0.02 | -0.22% | 7.8199 | 7.8199 | 7.7953 | 76 |
| Jul 18 2024 | 7.8127 | 0.00 | -0.02% | 7.8291 | 7.8291 | 7.8127 | 131 |
| Jul 17 2024 | 7.8139 | -0.01 | -0.19% | 7.8139 | 7.8139 | 7.8139 | 100 |
| Jul 16 2024 | 7.8285 | 0.01 | 0.18% | 7.8491 | 7.8491 | 7.8285 | 587 |
| Jul 15 2024 | 7.8145 | -0.01 | -0.17% | 7.8145 | 7.8145 | 7.8145 | 70 |
| Jul 12 2024 | 7.8275 | -0.02 | -0.22% | 7.8269 | 7.8275 | 7.8269 | 739 |
| Jul 11 2024 | 7.8449 | -0.14 | -1.75% | 7.8895 | 7.8895 | 7.8449 | 66 |
| Jul 10 2024 | 7.9844 | -0.02 | -0.23% | 8.0071 | 8.0071 | 7.9844 | 70 |
| Jul 09 2024 | 8.0025 | 0.01 | 0.17% | 8.0025 | 8.0025 | 8.0025 | 221 |
| Jul 08 2024 | 7.9887 | 0.02 | 0.23% | 7.9887 | 7.9887 | 7.9887 | 199 |
| Jul 05 2024 | 7.9702 | 0.03 | 0.38% | 7.9983 | 7.9983 | 7.9702 | 240 |
| Jul 04 2024 | 7.9398 | -0.06 | -0.77% | 7.9937 | 7.9937 | 7.9398 | 620 |
| Jul 03 2024 | 8.0015 | 0.05 | 0.60% | 8.0015 | 8.0015 | 8.0015 | 39 |
| Jul 02 2024 | 7.9534 | -0.01 | -0.14% | 7.9837 | 7.9837 | 7.9534 | 1,030 |
| Jul 01 2024 | 7.9645 | -0.09 | -1.10% | 7.9638 | 7.9645 | 7.9638 | 77 |
| Jun 28 2024 | 8.0529 | 0.02 | 0.30% | 8.0731 | 8.0731 | 8.0529 | 38 |
| Jun 27 2024 | 8.0287 | -0.04 | -0.53% | 8.0423 | 8.0423 | 8.0287 | 459 |
| Jun 26 2024 | 8.0711 | 0.00 | 0.00% | 8.0711 | 8.0711 | 8.0711 | 0 |
| Jun 25 2024 | 8.0711 | 0.04 | 0.49% | 8.0711 | 8.0711 | 8.0711 | 8 |
| Jun 24 2024 | 8.0314 | -0.03 | -0.42% | 8.0314 | 8.0314 | 8.0314 | 68 |
| Jun 21 2024 | 8.0653 | 0.05 | 0.58% | 8.0957 | 8.0957 | 8.0653 | 68 |
| Jun 20 2024 | 8.0191 | -0.02 | -0.19% | 8.05 | 8.0523 | 8.0191 | 7,040 |
| Jun 19 2024 | 8.0341 | 0.00 | 0.05% | 8.0599 | 8.0599 | 8.0341 | 155 |
| Jun 18 2024 | 8.0304 | -0.02 | -0.25% | 8.0669 | 8.0669 | 8.0304 | 610 |
| Jun 17 2024 | 8.0507 | -0.04 | -0.45% | 8.0547 | 8.0561 | 8.0507 | 337 |
| Jun 14 2024 | 8.0869 | 0.10 | 1.27% | 8.1129 | 8.1129 | 8.0869 | 255 |
| Jun 13 2024 | 7.9851 | 0.00 | 0.03% | 8.0055 | 8.0055 | 7.9823 | 33 |
| Jun 12 2024 | 7.9827 | 0.00 | 0.00% | 7.9827 | 7.9827 | 7.9827 | 0 |
| Jun 11 2024 | 7.9827 | 0.05 | 0.65% | 7.9859 | 7.9859 | 7.9559 | 281 |
| Jun 10 2024 | 7.9312 | 0.03 | 0.34% | 7.9409 | 7.9409 | 7.9312 | 5 |
| Jun 07 2024 | 7.9041 | -0.05 | -0.67% | 7.9257 | 7.9257 | 7.9041 | 841 |
| Jun 06 2024 | 7.9574 | 0.00 | 0.00% | 7.9574 | 7.9574 | 7.9574 | 0 |
| Jun 05 2024 | 7.9574 | 0.06 | 0.77% | 7.9235 | 7.9574 | 7.9235 | 159 |
| Jun 04 2024 | 7.8963 | 0.03 | 0.34% | 7.9212 | 7.9212 | 7.8935 | 714 |
| Jun 03 2024 | 7.8699 | 0.01 | 0.12% | 7.8945 | 7.8945 | 7.8699 | 165 |
| May 31 2024 | 7.8605 | 0.03 | 0.33% | 7.8605 | 7.8605 | 7.8605 | 29 |
| May 30 2024 | 7.8345 | 0.00 | 0.00% | 7.8345 | 7.8345 | 7.8345 | 0 |
| May 29 2024 | 7.8345 | 0.00 | 0.00% | 7.8345 | 7.8345 | 7.8345 | 91 |
| May 28 2024 | 7.8347 | 0.00 | -0.03% | 7.8649 | 7.8649 | 7.8347 | 141 |
| May 27 2024 | 7.8371 | -0.03 | -0.37% | 7.8815 | 7.8815 | 7.8371 | 719 |
| May 24 2024 | 7.866 | 0.06 | 0.80% | 7.866 | 7.866 | 7.866 | 10 |
| May 23 2024 | 7.8035 | -0.06 | -0.81% | 7.886 | 7.886 | 7.8035 | 648 |
| May 22 2024 | 7.8675 | 0.00 | -0.05% | 7.8907 | 7.8907 | 7.8675 | 426 |
| May 21 2024 | 7.8715 | 0.00 | 0.04% | 7.9039 | 7.9039 | 7.8715 | 419 |
| May 20 2024 | 7.8681 | 0.00 | 0.00% | 7.8681 | 7.8681 | 7.8681 | 0 |
| May 17 2024 | 7.8681 | -0.01 | -0.09% | 7.8913 | 7.8913 | 7.8681 | 638 |
| May 16 2024 | 7.8749 | 0.00 | -0.02% | 7.9015 | 7.9015 | 7.8749 | 99 |
| May 15 2024 | 7.8765 | 0.02 | 0.26% | 7.8982 | 7.8982 | 7.8765 | 173 |
| May 14 2024 | 7.8561 | -0.01 | -0.09% | 7.8841 | 7.8841 | 7.8561 | 488 |
| May 13 2024 | 7.8634 | 0.00 | -0.02% | 7.8929 | 7.8929 | 7.8634 | 708 |
| May 10 2024 | 7.8648 | -0.01 | -0.16% | 7.8993 | 7.8993 | 7.8648 | 901 |
| May 09 2024 | 7.8773 | -0.01 | -0.18% | 7.8773 | 7.8773 | 7.8773 | 1 |
| May 08 2024 | 7.8918 | 0.00 | 0.00% | 7.8918 | 7.8918 | 7.8918 | 0 |
| May 07 2024 | 7.8918 | 0.02 | 0.23% | 7.9223 | 7.9223 | 7.8918 | 143 |
| May 06 2024 | 7.8733 | 0.02 | 0.24% | 7.8979 | 7.8979 | 7.8733 | 200 |
| May 03 2024 | 7.8548 | 0.00 | 0.03% | 7.8439 | 7.8811 | 7.8439 | 1,389 |
| May 02 2024 | 7.8523 | 0.01 | 0.12% | 7.8659 | 7.8659 | 7.8523 | 239 |
| Apr 30 2024 | 7.8429 | -0.05 | -0.64% | 7.8433 | 7.8433 | 7.8429 | 409 |
| Apr 29 2024 | 7.8934 | 0.07 | 0.95% | 7.8934 | 7.8934 | 7.8934 | 25 |
