USFM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 2,573.00 | 18.00 | 0.70% | 2,560.00 | 2,573.00 | 2,560.00 | 658 |
Jul 25 2024 | 2,555.00 | 11.50 | 0.45% | 2,555.00 | 2,555.00 | 2,555.00 | 0 |
Jul 24 2024 | 2,543.50 | -30.00 | -1.17% | 2,543.50 | 2,543.50 | 2,543.50 | 0 |
Jul 23 2024 | 2,573.50 | 15.50 | 0.61% | 2,565.00 | 2,573.50 | 2,565.00 | 658 |
Jul 22 2024 | 2,558.00 | 7.00 | 0.27% | 2,553.00 | 2,558.00 | 2,553.00 | 658 |
Jul 19 2024 | 2,551.00 | -26.00 | -1.01% | 2,567.00 | 2,567.00 | 2,551.00 | 3,290 |
Jul 18 2024 | 2,577.00 | -3.50 | -0.14% | 2,577.00 | 2,577.00 | 2,577.00 | 329 |
Jul 17 2024 | 2,580.50 | -12.00 | -0.46% | 2,580.50 | 2,580.50 | 2,580.50 | 0 |
Jul 16 2024 | 2,592.50 | 26.50 | 1.03% | 2,566.00 | 2,592.50 | 2,565.00 | 1,323 |
Jul 15 2024 | 2,566.00 | 14.00 | 0.55% | 2,566.00 | 2,566.00 | 2,566.00 | 0 |
Jul 12 2024 | 2,552.00 | 8.00 | 0.31% | 2,542.00 | 2,552.00 | 2,542.00 | 11 |
Jul 11 2024 | 2,544.00 | 16.50 | 0.65% | 2,531.00 | 2,544.00 | 2,531.00 | 6,043 |
Jul 10 2024 | 2,527.50 | -5.50 | -0.22% | 2,527.50 | 2,527.50 | 2,527.50 | 0 |
Jul 09 2024 | 2,533.00 | 7.50 | 0.30% | 2,533.00 | 2,533.00 | 2,533.00 | 0 |
Jul 08 2024 | 2,525.50 | 9.50 | 0.38% | 2,526.00 | 2,526.00 | 2,521.00 | 1,656 |
Jul 05 2024 | 2,516.00 | -13.50 | -0.53% | 2,516.00 | 2,516.00 | 2,516.00 | 0 |
Jul 04 2024 | 2,529.50 | 1.00 | 0.04% | 2,537.00 | 2,537.00 | 2,529.50 | 2,303 |
Jul 03 2024 | 2,528.50 | -6.50 | -0.26% | 2,528.50 | 2,528.50 | 2,528.50 | 0 |
Jul 02 2024 | 2,535.00 | -12.00 | -0.47% | 2,529.00 | 2,535.00 | 2,529.00 | 658 |
Jul 01 2024 | 2,547.00 | -15.50 | -0.60% | 2,547.00 | 2,547.00 | 2,547.00 | 63 |
Jun 28 2024 | 2,562.50 | 16.00 | 0.63% | 2,562.50 | 2,562.50 | 2,562.50 | 0 |
Jun 27 2024 | 2,546.50 | -2.50 | -0.10% | 2,546.50 | 2,546.50 | 2,546.50 | 0 |
Jun 26 2024 | 2,549.00 | -1.50 | -0.06% | 2,549.00 | 2,549.00 | 2,549.00 | 0 |
Jun 25 2024 | 2,550.50 | -18.50 | -0.72% | 2,553.00 | 2,553.00 | 2,550.50 | 3,086 |
Jun 24 2024 | 2,569.00 | 8.50 | 0.33% | 2,569.00 | 2,569.00 | 2,569.00 | 0 |
Jun 21 2024 | 2,560.50 | 1.00 | 0.04% | 2,560.50 | 2,560.50 | 2,560.50 | 0 |
Jun 20 2024 | 2,559.50 | 16.50 | 0.65% | 2,559.50 | 2,559.50 | 2,559.50 | 0 |
Jun 19 2024 | 2,543.00 | -7.00 | -0.27% | 2,543.00 | 2,543.00 | 2,543.00 | 0 |
Jun 18 2024 | 2,550.00 | 21.00 | 0.83% | 2,550.00 | 2,550.00 | 2,550.00 | 0 |
Jun 17 2024 | 2,529.00 | 8.50 | 0.34% | 2,529.00 | 2,529.00 | 2,529.00 | 0 |
Jun 14 2024 | 2,520.50 | 9.00 | 0.36% | 2,520.50 | 2,520.50 | 2,520.50 | 0 |
Jun 13 2024 | 2,511.50 | -5.00 | -0.20% | 2,511.50 | 2,511.50 | 2,511.50 | 0 |
Jun 12 2024 | 2,516.50 | 10.00 | 0.40% | 2,515.00 | 2,516.50 | 2,514.00 | 658 |
Jun 11 2024 | 2,506.50 | -4.00 | -0.16% | 2,506.50 | 2,506.50 | 2,506.50 | 0 |
Jun 10 2024 | 2,510.50 | -8.00 | -0.32% | 2,510.50 | 2,510.50 | 2,510.50 | 0 |
Jun 07 2024 | 2,518.50 | 7.00 | 0.28% | 2,518.50 | 2,518.50 | 2,518.50 | 0 |
Jun 06 2024 | 2,511.50 | 6.00 | 0.24% | 2,511.50 | 2,511.50 | 2,511.50 | 0 |
Jun 05 2024 | 2,505.50 | 22.00 | 0.89% | 2,505.50 | 2,505.50 | 2,505.50 | 0 |
Jun 04 2024 | 2,483.50 | -9.25 | -0.37% | 2,483.50 | 2,483.50 | 2,483.50 | 0 |
Jun 03 2024 | 2,492.75 | 6.75 | 0.27% | 2,525.00 | 2,525.00 | 2,492.75 | 1,974 |
May 31 2024 | 2,486.00 | -5.00 | -0.20% | 2,486.00 | 2,486.00 | 2,486.00 | 0 |
May 30 2024 | 2,491.00 | -2.75 | -0.11% | 2,488.00 | 2,491.00 | 2,486.50 | 1,316 |
May 29 2024 | 2,493.75 | -15.75 | -0.63% | 2,493.50 | 2,493.75 | 2,493.50 | 1 |
May 28 2024 | 2,509.50 | -10.00 | -0.40% | 2,509.50 | 2,509.50 | 2,509.50 | 0 |
May 24 2024 | 2,519.50 | -10.00 | -0.40% | 2,519.50 | 2,519.50 | 2,519.50 | 0 |
May 23 2024 | 2,529.50 | -4.00 | -0.16% | 2,529.50 | 2,529.50 | 2,529.50 | 0 |
May 22 2024 | 2,533.50 | -5.00 | -0.20% | 2,533.50 | 2,533.50 | 2,533.50 | 0 |
May 21 2024 | 2,538.50 | -9.00 | -0.35% | 2,538.50 | 2,538.50 | 2,538.50 | 0 |
May 20 2024 | 2,547.50 | 12.00 | 0.47% | 2,547.50 | 2,547.50 | 2,547.50 | 0 |
May 17 2024 | 2,535.50 | -18.00 | -0.70% | 2,535.50 | 2,535.50 | 2,535.50 | 0 |
May 16 2024 | 2,553.50 | 9.00 | 0.35% | 2,553.50 | 2,553.50 | 2,553.50 | 0 |
May 15 2024 | 2,544.50 | 9.00 | 0.35% | 2,544.50 | 2,544.50 | 2,544.50 | 0 |
May 14 2024 | 2,535.50 | -6.00 | -0.24% | 2,535.50 | 2,535.50 | 2,535.50 | 0 |
May 13 2024 | 2,541.50 | -3.00 | -0.12% | 2,541.50 | 2,541.50 | 2,541.50 | 0 |
May 10 2024 | 2,544.50 | 7.00 | 0.28% | 2,544.50 | 2,544.50 | 2,544.50 | 0 |
May 09 2024 | 2,537.50 | 8.00 | 0.32% | 2,537.50 | 2,537.50 | 2,537.50 | 0 |
May 08 2024 | 2,529.50 | 4.00 | 0.16% | 2,529.50 | 2,529.50 | 2,529.50 | 0 |
May 07 2024 | 2,525.50 | 49.00 | 1.98% | 2,525.50 | 2,525.50 | 2,525.50 | 0 |
May 03 2024 | 2,476.50 | 15.75 | 0.64% | 2,463.50 | 2,476.50 | 2,463.50 | 1 |
May 02 2024 | 2,460.75 | 5.00 | 0.20% | 2,459.00 | 2,460.75 | 2,459.00 | 4 |
May 01 2024 | 2,455.75 | -20.75 | -0.84% | 2,455.75 | 2,455.75 | 2,455.75 | 0 |
Apr 30 2024 | 2,476.50 | -1.00 | -0.04% | 2,483.00 | 2,483.50 | 2,476.50 | 658 |
Apr 29 2024 | 2,477.50 | -17.50 | -0.70% | 2,488.00 | 2,488.00 | 2,477.50 | 329 |