Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
USPY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 05 2024 | 22.335 | -0.17 | -0.73% | 22.34 | 22.53 | 22.315 | 5,396 |
| Jul 04 2024 | 22.50 | -0.07 | -0.29% | 22.40 | 22.50 | 22.31 | 9,237 |
| Jul 03 2024 | 22.565 | 0.25 | 1.12% | 22.50 | 22.635 | 22.33 | 9,731 |
| Jul 02 2024 | 22.315 | 0.07 | 0.31% | 22.375 | 22.38 | 22.20 | 40,784 |
| Jul 01 2024 | 22.245 | 0.03 | 0.11% | 22.105 | 22.475 | 22.105 | 12,438 |
| Jun 28 2024 | 22.22 | 0.05 | 0.25% | 22.43 | 22.53 | 22.22 | 4,715 |
| Jun 27 2024 | 22.165 | 0.43 | 1.95% | 21.705 | 22.325 | 21.705 | 13,308 |
| Jun 26 2024 | 21.74 | 0.01 | 0.07% | 21.815 | 21.885 | 21.66 | 16,060 |
| Jun 25 2024 | 21.725 | 0.05 | 0.21% | 21.545 | 21.85 | 21.545 | 3,200 |
| Jun 24 2024 | 21.68 | -0.10 | -0.44% | 21.64 | 21.88 | 21.56 | 7,661 |
| Jun 21 2024 | 21.775 | 0.07 | 0.35% | 21.56 | 21.87 | 21.56 | 10,899 |
| Jun 20 2024 | 21.70 | 0.18 | 0.81% | 21.65 | 21.90 | 21.58 | 7,182 |
| Jun 19 2024 | 21.525 | -0.15 | -0.69% | 21.685 | 21.73 | 21.52 | 6,669 |
| Jun 18 2024 | 21.675 | -0.13 | -0.57% | 21.78 | 21.935 | 21.63 | 4,607 |
| Jun 17 2024 | 21.80 | -0.03 | -0.14% | 21.775 | 21.97 | 21.625 | 15,570 |
| Jun 14 2024 | 21.83 | 0.07 | 0.32% | 21.835 | 22.095 | 21.74 | 17,577 |
| Jun 13 2024 | 21.76 | 0.13 | 0.58% | 21.825 | 21.985 | 21.695 | 5,303 |
| Jun 12 2024 | 21.635 | 0.14 | 0.63% | 21.585 | 21.78 | 21.51 | 13,921 |
| Jun 11 2024 | 21.50 | 0.07 | 0.35% | 21.435 | 21.565 | 21.415 | 3,810 |
| Jun 10 2024 | 21.425 | 0.21 | 0.99% | 21.17 | 21.59 | 21.165 | 5,901 |
| Jun 07 2024 | 21.215 | 0.09 | 0.45% | 21.10 | 21.29 | 21.025 | 13,102 |
| Jun 06 2024 | 21.12 | 0.03 | 0.12% | 21.01 | 21.27 | 21.01 | 3,221 |
| Jun 05 2024 | 21.095 | 0.40 | 1.91% | 20.94 | 21.095 | 20.77 | 8,296 |
| Jun 04 2024 | 20.70 | -0.07 | -0.34% | 20.79 | 20.84 | 20.655 | 7,006 |
| Jun 03 2024 | 20.77 | -0.08 | -0.36% | 21.00 | 21.21 | 20.655 | 34,069 |
| May 31 2024 | 20.845 | -0.16 | -0.76% | 21.00 | 21.095 | 20.60 | 16,542 |
| May 30 2024 | 21.005 | -0.69 | -3.18% | 21.425 | 21.50 | 21.005 | 4,710 |
| May 29 2024 | 21.695 | 0.12 | 0.56% | 21.74 | 21.835 | 21.43 | 6,898 |
| May 28 2024 | 21.575 | -0.51 | -2.31% | 22.005 | 22.04 | 21.575 | 17,369 |
| May 27 2024 | 22.085 | 0.06 | 0.27% | 21.855 | 22.11 | 21.855 | 13,877 |
| May 24 2024 | 22.025 | 0.32 | 1.50% | 21.71 | 22.06 | 21.71 | 8,518 |
| May 23 2024 | 21.70 | -0.45 | -2.01% | 22.445 | 22.445 | 21.70 | 73,512 |
| May 22 2024 | 22.145 | -0.07 | -0.32% | 22.095 | 22.165 | 21.99 | 5,872 |
| May 21 2024 | 22.215 | 0.15 | 0.66% | 22.085 | 22.215 | 21.95 | 8,412 |
| May 20 2024 | 22.07 | -0.18 | -0.79% | 22.245 | 22.245 | 22.07 | 937 |
| May 17 2024 | 22.245 | -0.06 | -0.25% | 22.18 | 22.40 | 22.05 | 12,664 |
| May 16 2024 | 22.30 | 0.01 | 0.04% | 22.175 | 22.41 | 22.175 | 7,646 |
| May 15 2024 | 22.29 | 0.04 | 0.20% | 22.205 | 22.30 | 22.045 | 21,262 |
| May 14 2024 | 22.245 | 0.46 | 2.11% | 21.80 | 22.245 | 21.80 | 12,582 |
| May 13 2024 | 21.785 | 0.10 | 0.46% | 21.75 | 21.94 | 21.62 | 8,932 |
| May 10 2024 | 21.685 | 0.13 | 0.63% | 21.57 | 21.825 | 21.57 | 16,264 |
| May 09 2024 | 21.55 | -0.09 | -0.39% | 21.735 | 21.735 | 21.535 | 3,071 |
| May 08 2024 | 21.635 | -0.35 | -1.59% | 21.865 | 22.00 | 21.605 | 5,047 |
| May 07 2024 | 21.985 | 0.00 | 0.02% | 21.925 | 21.985 | 21.81 | 7,021 |
| May 06 2024 | 21.98 | 0.42 | 1.95% | 21.705 | 21.98 | 21.565 | 12,073 |
| May 03 2024 | 21.56 | -0.24 | -1.08% | 21.77 | 21.91 | 21.49 | 17,359 |
| May 02 2024 | 21.795 | -0.24 | -1.07% | 21.805 | 21.95 | 21.66 | 15,110 |
| Apr 30 2024 | 22.03 | -0.23 | -1.01% | 22.365 | 22.38 | 22.015 | 10,923 |
| Apr 29 2024 | 22.255 | -0.06 | -0.25% | 22.53 | 22.58 | 22.255 | 4,936 |
| Apr 26 2024 | 22.31 | 0.36 | 1.64% | 22.085 | 22.525 | 22.065 | 2,505 |
| Apr 25 2024 | 21.95 | -0.18 | -0.81% | 21.895 | 22.225 | 21.665 | 8,380 |
| Apr 24 2024 | 22.13 | 0.03 | 0.14% | 22.20 | 22.41 | 22.06 | 8,206 |
| Apr 23 2024 | 22.10 | 0.56 | 2.60% | 21.54 | 22.195 | 21.535 | 10,639 |
| Apr 22 2024 | 21.54 | 0.09 | 0.44% | 21.44 | 21.71 | 21.43 | 9,868 |
| Apr 19 2024 | 21.445 | -0.13 | -0.60% | 21.465 | 21.685 | 21.33 | 6,396 |
| Apr 18 2024 | 21.575 | 0.09 | 0.40% | 21.705 | 21.80 | 21.515 | 7,517 |
| Apr 17 2024 | 21.49 | -0.54 | -2.43% | 21.76 | 21.945 | 21.485 | 34,823 |
| Apr 16 2024 | 22.025 | 0.13 | 0.59% | 22.065 | 22.065 | 21.79 | 24,206 |
| Apr 15 2024 | 21.895 | -0.48 | -2.15% | 22.485 | 22.73 | 21.895 | 15,069 |
| Apr 12 2024 | 22.375 | -0.38 | -1.65% | 22.80 | 22.98 | 22.375 | 6,418 |
| Apr 11 2024 | 22.75 | 0.27 | 1.20% | 22.49 | 22.75 | 22.49 | 3,732 |
| Apr 10 2024 | 22.48 | 0.02 | 0.09% | 22.625 | 22.775 | 22.31 | 5,162 |
| Apr 09 2024 | 22.46 | -0.06 | -0.24% | 22.53 | 22.65 | 22.395 | 10,513 |
| Apr 08 2024 | 22.515 | 0.05 | 0.20% | 22.455 | 22.56 | 22.33 | 6,141 |
