USGB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 09 2024 | 3,385.00 | 12.50 | 0.37% | 3,385.00 | 3,385.00 | 3,385.00 | 100 |
Aug 08 2024 | 3,372.50 | 2.50 | 0.07% | 3,372.50 | 3,372.50 | 3,372.50 | 0 |
Aug 07 2024 | 3,370.00 | 4.50 | 0.13% | 3,365.00 | 3,370.00 | 3,365.00 | 172 |
Aug 06 2024 | 3,365.50 | -17.00 | -0.50% | 3,365.00 | 3,366.00 | 3,365.00 | 164 |
Aug 05 2024 | 3,382.50 | -8.50 | -0.25% | 3,371.00 | 3,382.50 | 3,371.00 | 6 |
Aug 02 2024 | 3,391.00 | 8.00 | 0.24% | 3,369.00 | 3,391.00 | 3,369.00 | 16 |
Aug 01 2024 | 3,383.00 | -18.50 | -0.54% | 3,383.00 | 3,384.00 | 3,383.00 | 14 |
Jul 31 2024 | 3,401.50 | 3.50 | 0.10% | 3,402.00 | 3,405.00 | 3,397.00 | 90 |
Jul 30 2024 | 3,398.00 | -6.00 | -0.18% | 3,400.00 | 3,400.00 | 3,397.00 | 22 |
Jul 29 2024 | 3,404.00 | 0.50 | 0.01% | 3,396.00 | 3,404.00 | 3,396.00 | 33 |
Jul 26 2024 | 3,403.50 | -6.50 | -0.19% | 3,408.00 | 3,408.00 | 3,403.50 | 14 |
Jul 25 2024 | 3,410.00 | -11.00 | -0.32% | 3,415.00 | 3,419.00 | 3,410.00 | 32 |
Jul 24 2024 | 3,421.00 | 3.50 | 0.10% | 3,347.00 | 3,421.00 | 3,347.00 | 2 |
Jul 23 2024 | 3,417.50 | -0.50 | -0.01% | 3,417.00 | 3,417.50 | 3,417.00 | 5 |
Jul 22 2024 | 3,418.00 | 0.50 | 0.01% | 3,418.00 | 3,418.00 | 3,418.00 | 0 |
Jul 19 2024 | 3,417.50 | -14.50 | -0.42% | 3,414.00 | 3,417.50 | 3,414.00 | 100 |
Jul 18 2024 | 3,432.00 | -9.00 | -0.26% | 3,436.00 | 3,436.00 | 3,432.00 | 16 |
Jul 17 2024 | 3,441.00 | 14.00 | 0.41% | 3,450.00 | 3,450.00 | 3,441.00 | 100 |
Jul 16 2024 | 3,427.00 | -7.00 | -0.20% | 3,422.00 | 3,427.00 | 3,422.00 | 536 |
Jul 15 2024 | 3,434.00 | -0.50 | -0.01% | 3,437.00 | 3,437.00 | 3,434.00 | 10 |
Jul 12 2024 | 3,434.50 | 19.00 | 0.56% | 3,413.00 | 3,436.00 | 3,413.00 | 106 |
Jul 11 2024 | 3,415.50 | 19.50 | 0.57% | 3,415.50 | 3,415.50 | 3,415.50 | 1 |
Jul 10 2024 | 3,396.00 | 16.00 | 0.47% | 3,396.00 | 3,396.00 | 3,396.00 | 2 |
Jul 09 2024 | 3,380.00 | -11.50 | -0.34% | 3,380.00 | 3,380.00 | 3,380.00 | 0 |
Jul 08 2024 | 3,391.50 | 7.00 | 0.21% | 3,391.00 | 3,391.50 | 3,391.00 | 101 |
Jul 05 2024 | 3,384.50 | 11.50 | 0.34% | 3,385.00 | 3,385.00 | 3,384.50 | 7 |
Jul 04 2024 | 3,373.00 | 0.00 | 0.00% | 3,369.00 | 3,373.00 | 3,369.00 | 2 |
Jul 03 2024 | 3,373.00 | 23.00 | 0.69% | 3,374.00 | 3,374.00 | 3,373.00 | 1 |
Jul 02 2024 | 3,350.00 | 10.00 | 0.30% | 3,350.00 | 3,350.00 | 3,350.00 | 0 |
Jul 01 2024 | 3,340.00 | 2.00 | 0.06% | 3,340.00 | 3,340.00 | 3,340.00 | 0 |
Jun 28 2024 | 3,338.00 | -2.00 | -0.06% | 3,338.00 | 3,338.00 | 3,338.00 | 0 |
Jun 27 2024 | 3,340.00 | 6.00 | 0.18% | 3,340.00 | 3,340.00 | 3,340.00 | 0 |
Jun 26 2024 | 3,334.00 | -13.00 | -0.39% | 3,334.00 | 3,334.00 | 3,334.00 | 0 |
Jun 25 2024 | 3,347.00 | -4.00 | -0.12% | 3,347.00 | 3,347.00 | 3,347.00 | 0 |
Jun 24 2024 | 3,351.00 | 18.00 | 0.54% | 3,351.00 | 3,351.00 | 3,351.00 | 0 |
Jun 21 2024 | 3,333.00 | -13.00 | -0.39% | 3,333.00 | 3,333.00 | 3,333.00 | 0 |
Jun 20 2024 | 3,346.00 | -12.50 | -0.37% | 3,346.00 | 3,346.00 | 3,346.00 | 0 |
Jun 19 2024 | 3,358.50 | 9.50 | 0.28% | 3,358.50 | 3,358.50 | 3,358.50 | 0 |
Jun 18 2024 | 3,349.00 | 1.00 | 0.03% | 3,349.00 | 3,349.00 | 3,349.00 | 0 |
Jun 17 2024 | 3,348.00 | 3.00 | 0.09% | 3,348.00 | 3,348.00 | 3,348.00 | 0 |
Jun 14 2024 | 3,345.00 | -21.00 | -0.62% | 3,345.00 | 3,345.00 | 3,345.00 | 0 |
Jun 13 2024 | 3,366.00 | -21.00 | -0.62% | 3,366.00 | 3,366.00 | 3,366.00 | 0 |
Jun 12 2024 | 3,387.00 | 31.00 | 0.92% | 3,387.00 | 3,387.00 | 3,387.00 | 0 |
Jun 11 2024 | 3,356.00 | 0.50 | 0.01% | 3,356.00 | 3,356.00 | 3,356.00 | 0 |
Jun 10 2024 | 3,355.50 | 1.00 | 0.03% | 3,355.50 | 3,355.50 | 3,355.50 | 0 |
Jun 07 2024 | 3,354.50 | -16.00 | -0.47% | 3,354.50 | 3,354.50 | 3,354.50 | 0 |
Jun 06 2024 | 3,370.50 | 4.50 | 0.13% | 3,370.50 | 3,370.50 | 3,370.50 | 0 |
Jun 05 2024 | 3,366.00 | -4.00 | -0.12% | 3,371.00 | 3,372.00 | 3,366.00 | 6 |
Jun 04 2024 | 3,370.00 | -1.00 | -0.03% | 3,367.00 | 3,370.00 | 3,367.00 | 214 |
Jun 03 2024 | 3,371.00 | 18.50 | 0.55% | 3,371.00 | 3,371.00 | 3,371.00 | 0 |
May 31 2024 | 3,352.50 | -4.50 | -0.13% | 3,352.50 | 3,352.50 | 3,352.50 | 0 |
May 30 2024 | 3,357.00 | 7.50 | 0.22% | 3,357.00 | 3,357.00 | 3,357.00 | 0 |
May 29 2024 | 3,349.50 | -16.50 | -0.49% | 3,349.50 | 3,349.50 | 3,349.50 | 0 |
May 28 2024 | 3,366.00 | 10.00 | 0.30% | 3,287.00 | 3,366.00 | 3,287.00 | 9 |
May 24 2024 | 3,356.00 | 9.50 | 0.28% | 3,356.00 | 3,356.00 | 3,356.00 | 0 |
May 23 2024 | 3,346.50 | -4.00 | -0.12% | 3,346.00 | 3,349.00 | 3,346.00 | 95 |
May 22 2024 | 3,350.50 | 3.00 | 0.09% | 3,348.00 | 3,350.50 | 3,348.00 | 10 |
May 21 2024 | 3,347.50 | 3.50 | 0.10% | 3,347.50 | 3,347.50 | 3,347.50 | 0 |
May 20 2024 | 3,344.00 | 1.00 | 0.03% | 3,344.00 | 3,344.00 | 3,344.00 | 0 |
May 17 2024 | 3,343.00 | 9.50 | 0.28% | 3,343.00 | 3,343.00 | 3,343.00 | 0 |
May 16 2024 | 3,333.50 | 1.00 | 0.03% | 3,335.00 | 3,335.00 | 3,333.50 | 36 |
May 15 2024 | 3,332.50 | 22.50 | 0.68% | 3,332.50 | 3,332.50 | 3,332.50 | 0 |
May 14 2024 | 3,310.00 | 8.00 | 0.24% | 3,310.00 | 3,310.00 | 3,310.00 | 0 |
May 13 2024 | 3,302.00 | 11.00 | 0.33% | 3,302.00 | 3,302.00 | 3,302.00 | 0 |