Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3LUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 9,661.00 | 62.00 | 0.65% | 9,570.00 | 9,720.00 | 9,480.50 | 189 |
| Nov 28 2024 | 9,599.00 | 84.50 | 0.89% | 9,575.00 | 9,610.00 | 9,526.50 | 467 |
| Nov 27 2024 | 9,514.50 | -149.50 | -1.55% | 9,634.00 | 9,714.50 | 9,452.00 | 5,647 |
| Nov 26 2024 | 9,664.00 | 95.00 | 0.99% | 9,551.00 | 9,712.00 | 9,404.00 | 729 |
| Nov 25 2024 | 9,569.00 | 123.00 | 1.30% | 9,592.00 | 9,727.50 | 9,499.00 | 7,896 |
| Nov 22 2024 | 9,446.00 | 148.00 | 1.59% | 9,383.00 | 9,598.00 | 9,269.50 | 8,048 |
| Nov 21 2024 | 9,298.00 | 389.00 | 4.37% | 9,241.00 | 9,392.00 | 8,972.50 | 4,063 |
| Nov 20 2024 | 8,909.00 | -172.00 | -1.89% | 9,169.00 | 9,281.50 | 8,838.00 | 3,089 |
| Nov 19 2024 | 9,081.00 | -19.50 | -0.21% | 9,088.00 | 9,139.50 | 8,747.50 | 2,917 |
| Nov 18 2024 | 9,100.50 | 48.00 | 0.53% | 9,037.00 | 9,210.00 | 8,892.50 | 38,270 |
| Nov 15 2024 | 9,052.50 | -393.00 | -4.16% | 9,185.00 | 9,279.50 | 8,916.50 | 917 |
| Nov 14 2024 | 9,445.50 | -70.50 | -0.74% | 9,515.00 | 9,604.00 | 9,332.50 | 2,431 |
| Nov 13 2024 | 9,516.00 | 54.50 | 0.58% | 9,432.00 | 9,588.00 | 9,304.50 | 1,853 |
| Nov 12 2024 | 9,461.50 | -75.50 | -0.79% | 9,461.00 | 10,131.50 | 9,374.00 | 1,106 |
| Nov 11 2024 | 9,537.00 | 171.50 | 1.83% | 9,472.00 | 9,598.50 | 9,368.50 | 3,935 |
| Nov 08 2024 | 9,365.50 | 175.00 | 1.90% | 9,211.00 | 9,428.50 | 9,199.00 | 1,140 |
| Nov 07 2024 | 9,190.50 | 219.50 | 2.45% | 9,090.00 | 9,265.50 | 9,030.00 | 2,260 |
| Nov 06 2024 | 8,971.00 | 673.50 | 8.12% | 8,924.00 | 9,136.00 | 8,803.00 | 4,259 |
| Nov 05 2024 | 8,297.50 | 121.00 | 1.48% | 8,161.00 | 8,594.00 | 8,044.50 | 782 |
| Nov 04 2024 | 8,176.50 | -107.50 | -1.30% | 8,199.00 | 8,294.50 | 8,021.00 | 5,018 |
| Nov 01 2024 | 8,284.00 | 13.00 | 0.16% | 8,186.00 | 8,451.50 | 8,102.50 | 4,273 |
| Oct 31 2024 | 8,271.00 | -409.50 | -4.72% | 8,385.00 | 9,131.00 | 8,197.00 | 10,054 |
| Oct 30 2024 | 8,680.50 | 51.50 | 0.60% | 8,695.00 | 8,762.50 | 8,499.50 | 1,972 |
| Oct 29 2024 | 8,629.00 | -22.00 | -0.25% | 8,628.00 | 9,210.00 | 8,467.50 | 1,580 |
| Oct 28 2024 | 8,651.00 | -43.50 | -0.50% | 8,724.00 | 8,778.00 | 8,555.50 | 1,756 |
| Oct 25 2024 | 8,694.50 | 128.00 | 1.49% | 8,769.00 | 8,836.00 | 8,668.50 | 959 |
| Oct 24 2024 | 8,566.50 | -10.00 | -0.12% | 8,595.00 | 9,323.00 | 8,471.00 | 866 |
| Oct 23 2024 | 8,576.50 | -121.50 | -1.40% | 8,641.00 | 8,734.50 | 8,516.00 | 282 |
| Oct 22 2024 | 8,698.00 | 58.50 | 0.68% | 8,688.00 | 9,308.00 | 8,561.00 | 1,176 |
| Oct 21 2024 | 8,639.50 | -124.00 | -1.41% | 8,754.00 | 8,850.00 | 8,563.00 | 898 |
| Oct 18 2024 | 8,763.50 | -19.00 | -0.22% | 8,686.00 | 8,823.50 | 8,641.50 | 1,451 |
| Oct 17 2024 | 8,782.50 | 145.50 | 1.68% | 8,760.00 | 9,515.50 | 8,665.00 | 2,548 |
| Oct 16 2024 | 8,637.00 | -19.00 | -0.22% | 8,620.00 | 8,725.50 | 8,482.50 | 1,526 |
| Oct 15 2024 | 8,656.00 | -58.00 | -0.67% | 8,747.00 | 8,834.50 | 8,559.00 | 5,926 |
| Oct 14 2024 | 8,714.00 | 175.50 | 2.06% | 8,548.00 | 8,801.00 | 8,536.50 | 1,564 |
| Oct 11 2024 | 8,538.50 | 99.50 | 1.18% | 8,383.00 | 8,636.50 | 8,335.00 | 5,595 |
| Oct 10 2024 | 8,439.00 | 47.00 | 0.56% | 8,425.00 | 8,505.50 | 8,297.00 | 774 |
| Oct 09 2024 | 8,392.00 | 162.00 | 1.97% | 8,255.00 | 8,468.00 | 8,193.50 | 1,069 |
| Oct 08 2024 | 8,230.00 | 4.50 | 0.05% | 8,047.00 | 8,311.00 | 8,017.50 | 4,659 |
| Oct 07 2024 | 8,225.50 | 118.00 | 1.46% | 8,220.00 | 8,295.50 | 8,122.00 | 3,657 |
| Oct 04 2024 | 8,107.50 | 56.00 | 0.70% | 8,052.00 | 8,344.00 | 8,021.50 | 14,839 |
| Oct 03 2024 | 8,051.50 | 9.50 | 0.12% | 8,035.00 | 8,224.00 | 7,882.00 | 1,410 |
| Oct 02 2024 | 8,042.00 | 71.00 | 0.89% | 7,965.00 | 8,117.00 | 7,806.00 | 721 |
| Oct 01 2024 | 7,971.00 | -85.50 | -1.06% | 8,150.00 | 8,270.50 | 7,823.00 | 2,699 |
| Sep 30 2024 | 8,056.50 | -78.00 | -0.96% | 8,069.00 | 8,152.50 | 7,944.50 | 2,066 |
| Sep 27 2024 | 8,134.50 | 80.50 | 1.00% | 8,109.00 | 8,221.50 | 8,043.00 | 4,451 |
| Sep 26 2024 | 8,054.00 | -12.50 | -0.15% | 8,217.00 | 8,296.50 | 7,974.50 | 1,478 |
| Sep 25 2024 | 8,066.50 | 56.50 | 0.71% | 8,042.00 | 8,182.50 | 7,985.50 | 739 |
| Sep 24 2024 | 8,010.00 | -18.50 | -0.23% | 8,026.00 | 8,123.50 | 7,859.00 | 136 |
| Sep 23 2024 | 8,028.50 | 105.00 | 1.33% | 8,008.00 | 8,091.50 | 7,920.00 | 3,522 |
| Sep 20 2024 | 7,923.50 | -140.00 | -1.74% | 7,994.00 | 8,080.00 | 7,825.50 | 3,164 |
| Sep 19 2024 | 8,063.50 | 292.50 | 3.76% | 8,007.00 | 8,171.00 | 7,914.00 | 422 |
| Sep 18 2024 | 7,771.00 | -125.50 | -1.59% | 7,797.00 | 7,861.50 | 7,682.50 | 1,055 |
| Sep 17 2024 | 7,896.50 | 198.50 | 2.58% | 7,817.00 | 8,012.00 | 7,772.50 | 333 |
| Sep 16 2024 | 7,698.00 | -80.00 | -1.03% | 7,756.00 | 7,835.00 | 7,612.00 | 2,832 |
| Sep 13 2024 | 7,778.00 | 241.00 | 3.20% | 7,684.00 | 7,859.00 | 7,631.50 | 2,807 |
| Sep 12 2024 | 7,537.00 | 461.50 | 6.52% | 7,593.00 | 7,680.00 | 7,422.00 | 2,378 |
| Sep 11 2024 | 7,075.50 | -182.50 | -2.51% | 7,250.00 | 7,381.00 | 6,915.50 | 3,701 |
| Sep 10 2024 | 7,258.00 | 127.00 | 1.78% | 7,168.00 | 7,364.00 | 7,126.50 | 587 |
| Sep 09 2024 | 7,131.00 | 149.00 | 2.13% | 7,063.00 | 7,262.00 | 7,025.50 | 1,588 |
| Sep 06 2024 | 6,982.00 | -272.00 | -3.75% | 7,226.00 | 7,456.50 | 6,912.50 | 3,417 |
| Sep 05 2024 | 7,254.00 | -174.00 | -2.34% | 7,341.00 | 7,543.00 | 7,162.00 | 1,478 |
| Sep 04 2024 | 7,428.00 | -213.00 | -2.79% | 7,375.00 | 7,570.00 | 7,268.50 | 385 |
| Sep 03 2024 | 7,641.00 | -288.00 | -3.63% | 7,632.00 | 7,712.50 | 7,513.00 | 1,533 |
| Sep 02 2024 | 7,929.00 | 187.00 | 2.42% | 7,850.00 | 7,995.50 | 7,818.00 | 1,048 |
