Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 26.39 | 0.04 | 0.15% | 26.40 | 26.43 | 26.35 | 77,132 |
| May 15 2024 | 26.35 | -0.18 | -0.68% | 26.43 | 26.5589 | 26.34 | 121,655 |
| May 14 2024 | 26.53 | -0.02 | -0.08% | 26.56 | 26.56 | 26.50 | 177,768 |
| May 13 2024 | 26.55 | -0.01 | -0.04% | 26.55 | 26.57 | 26.5087 | 142,959 |
| May 10 2024 | 26.56 | 0.05 | 0.19% | 26.54 | 26.57 | 26.503 | 78,855 |
| May 09 2024 | 26.51 | -0.11 | -0.41% | 26.60 | 26.60 | 26.51 | 132,293 |
| May 08 2024 | 26.62 | 0.07 | 0.26% | 26.64 | 26.64 | 26.58 | 2,857,068 |
| May 07 2024 | 26.55 | 0.07 | 0.26% | 26.52 | 26.57 | 26.48 | 52,055 |
| May 06 2024 | 26.48 | -0.01 | -0.04% | 26.44 | 26.49 | 26.44 | 231,883 |
| May 03 2024 | 26.49 | -0.06 | -0.23% | 26.39 | 26.56 | 26.3549 | 378,686 |
| May 02 2024 | 26.55 | -0.18 | -0.67% | 26.65 | 26.67 | 26.505 | 220,930 |
| May 01 2024 | 26.73 | -0.02 | -0.07% | 26.75 | 26.835 | 26.6403 | 1,208,551 |
| Apr 30 2024 | 26.75 | 0.15 | 0.56% | 26.71 | 26.77 | 26.68 | 44,117 |
| Apr 29 2024 | 26.60 | -0.10 | -0.37% | 26.65 | 26.65 | 26.54 | 112,878 |
| Apr 26 2024 | 26.70 | 0.10 | 0.38% | 26.65 | 26.725 | 26.645 | 53,331 |
| Apr 25 2024 | 26.60 | -0.05 | -0.19% | 26.73 | 26.73 | 26.5802 | 298,487 |
| Apr 24 2024 | 26.65 | 0.05 | 0.19% | 26.63 | 26.6698 | 26.60 | 56,412 |
| Apr 23 2024 | 26.60 | -0.09 | -0.34% | 26.70 | 26.70 | 26.571 | 94,486 |
| Apr 22 2024 | 26.69 | 0.01 | 0.04% | 26.71 | 26.75 | 26.66 | 104,736 |
| Apr 19 2024 | 26.68 | 0.02 | 0.06% | 26.65 | 26.7199 | 26.64 | 62,194 |
| Apr 18 2024 | 26.665 | 0.04 | 0.17% | 26.66 | 26.675 | 26.61 | 51,065 |
| Apr 17 2024 | 26.62 | -0.08 | -0.30% | 26.64 | 26.68 | 26.58 | 385,848 |
| Apr 16 2024 | 26.70 | 0.10 | 0.38% | 26.66 | 26.74 | 26.66 | 169,498 |
| Apr 15 2024 | 26.60 | 0.05 | 0.19% | 26.58 | 26.62 | 26.5513 | 92,587 |
| Apr 12 2024 | 26.55 | 0.17 | 0.64% | 26.54 | 26.61 | 26.53 | 878,105 |
| Apr 11 2024 | 26.38 | 0.02 | 0.08% | 26.29 | 26.425 | 26.29 | 779,205 |
| Apr 10 2024 | 26.36 | 0.23 | 0.88% | 26.23 | 26.39 | 26.23 | 120,573 |
| Apr 09 2024 | 26.129 | 0.01 | 0.03% | 26.08 | 26.14 | 26.07 | 46,946 |
| Apr 08 2024 | 26.12 | -0.04 | -0.15% | 26.16 | 26.17 | 26.12 | 156,278 |
| Apr 05 2024 | 26.16 | -0.01 | -0.04% | 26.24 | 26.24 | 26.1513 | 73,688 |
| Apr 04 2024 | 26.17 | -0.03 | -0.11% | 26.09 | 26.17 | 26.0708 | 52,959 |
| Apr 03 2024 | 26.20 | -0.05 | -0.19% | 26.26 | 26.30 | 26.12 | 63,709 |
| Apr 02 2024 | 26.25 | -0.03 | -0.11% | 26.26 | 26.26 | 26.20 | 147,522 |
| Apr 01 2024 | 26.28 | 0.08 | 0.31% | 26.19 | 26.29 | 25.95 | 548,659 |
| Mar 28 2024 | 26.20 | 0.07 | 0.29% | 26.17 | 26.20 | 26.155 | 242,812 |
| Mar 27 2024 | 26.125 | -0.07 | -0.25% | 26.17 | 26.17 | 26.12 | 46,060 |
| Mar 26 2024 | 26.19 | 0.07 | 0.27% | 26.13 | 26.19 | 26.1101 | 66,594 |
| Mar 25 2024 | 26.12 | -0.07 | -0.27% | 26.13 | 26.15 | 26.11 | 151,964 |
| Mar 22 2024 | 26.19 | 0.12 | 0.46% | 26.13 | 26.20 | 26.13 | 99,826 |
| Mar 21 2024 | 26.07 | 0.14 | 0.54% | 26.00 | 26.08 | 26.00 | 27,832 |
| Mar 20 2024 | 25.93 | -0.11 | -0.42% | 26.07 | 26.105 | 25.92 | 188,659 |
| Mar 19 2024 | 26.04 | 0.06 | 0.23% | 26.08 | 26.08 | 26.03 | 108,860 |
| Mar 18 2024 | 25.979 | 0.07 | 0.27% | 25.91 | 25.98 | 25.91 | 107,116 |
| Mar 15 2024 | 25.91 | 0.03 | 0.12% | 25.89 | 25.93 | 25.88 | 82,179 |
| Mar 14 2024 | 25.88 | 0.12 | 0.47% | 25.79 | 25.8899 | 25.79 | 70,617 |
| Mar 13 2024 | 25.76 | -0.04 | -0.16% | 25.80 | 25.80 | 25.7321 | 23,080 |
| Mar 12 2024 | 25.80 | 0.04 | 0.16% | 25.79 | 25.85 | 25.79 | 112,933 |
| Mar 11 2024 | 25.76 | -0.02 | -0.06% | 25.76 | 25.78 | 25.74 | 63,605 |
| Mar 08 2024 | 25.775 | 0.01 | 0.06% | 25.70 | 25.82 | 25.69 | 467,059 |
| Mar 07 2024 | 25.76 | -0.12 | -0.46% | 25.86 | 25.87 | 25.76 | 108,877 |
| Mar 06 2024 | 25.88 | -0.09 | -0.35% | 25.93 | 25.93 | 25.85 | 37,132 |
| Mar 05 2024 | 25.97 | -0.01 | -0.04% | 25.96 | 26.00 | 25.94 | 454,847 |
| Mar 04 2024 | 25.98 | -0.03 | -0.12% | 26.00 | 26.00 | 25.965 | 99,841 |
| Mar 01 2024 | 26.01 | -0.01 | -0.04% | 26.09 | 26.09 | 25.98 | 415,199 |
| Feb 29 2024 | 26.02 | 0.00 | 0.02% | 25.97 | 26.0499 | 25.955 | 115,869 |
| Feb 28 2024 | 26.015 | 0.03 | 0.10% | 25.92 | 26.037 | 25.92 | 56,274 |
| Feb 27 2024 | 25.99 | -0.05 | -0.19% | 25.98 | 25.99 | 25.955 | 65,197 |
| Feb 26 2024 | 26.04 | 0.04 | 0.15% | 25.97 | 26.04 | 25.96 | 31,426 |
| Feb 23 2024 | 26.00 | 0.05 | 0.19% | 26.00 | 26.00 | 25.95 | 60,473 |
| Feb 22 2024 | 25.95 | -0.03 | -0.12% | 25.99 | 26.01 | 25.95 | 81,159 |
| Feb 21 2024 | 25.98 | -0.01 | -0.04% | 25.96 | 26.04 | 25.96 | 77,422 |
| Feb 20 2024 | 25.99 | -0.01 | -0.04% | 25.90 | 26.00 | 25.90 | 176,631 |
