Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
USFR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 50.46 | 0.01 | 0.02% | 50.47 | 50.47 | 50.46 | 2,482,091 |
| Jun 17 2024 | 50.45 | 0.01 | 0.02% | 50.45 | 50.46 | 50.45 | 2,740,189 |
| Jun 14 2024 | 50.44 | 0.02 | 0.04% | 50.44 | 50.45 | 50.44 | 2,664,244 |
| Jun 13 2024 | 50.42 | -0.01 | -0.02% | 50.42 | 50.43 | 50.42 | 2,714,515 |
| Jun 12 2024 | 50.4294 | 0.01 | 0.02% | 50.42 | 50.43 | 50.41 | 5,823,055 |
| Jun 11 2024 | 50.42 | 0.01 | 0.02% | 50.41 | 50.42 | 50.41 | 3,444,213 |
| Jun 10 2024 | 50.41 | 0.01 | 0.02% | 50.41 | 50.42 | 50.40 | 3,129,180 |
| Jun 07 2024 | 50.40 | 0.01 | 0.02% | 50.40 | 50.41 | 50.39 | 2,788,646 |
| Jun 06 2024 | 50.39 | 0.02 | 0.03% | 50.38 | 50.39 | 50.38 | 2,864,629 |
| Jun 05 2024 | 50.375 | 0.01 | 0.01% | 50.37 | 50.38 | 50.37 | 4,019,047 |
| Jun 04 2024 | 50.37 | 0.01 | 0.02% | 50.37 | 50.37 | 50.36 | 3,667,126 |
| Jun 03 2024 | 50.36 | 0.00 | 0.00% | 50.35 | 50.36 | 50.35 | 5,007,840 |
| May 31 2024 | 50.36 | 0.03 | 0.06% | 50.35 | 50.36 | 50.35 | 4,425,839 |
| May 30 2024 | 50.33 | 0.00 | 0.00% | 50.34 | 50.34 | 50.33 | 3,763,653 |
| May 29 2024 | 50.33 | 0.01 | 0.02% | 50.33 | 50.33 | 50.30 | 5,050,995 |
| May 28 2024 | 50.32 | 0.01 | 0.02% | 50.31 | 50.32 | 50.31 | 4,480,929 |
| May 24 2024 | 50.31 | -0.21 | -0.42% | 50.31 | 50.31 | 50.30 | 4,817,215 |
| May 23 2024 | 50.52 | 0.02 | 0.04% | 50.52 | 50.53 | 50.52 | 3,590,197 |
| May 22 2024 | 50.50 | 0.01 | 0.02% | 50.50 | 50.51 | 50.50 | 2,660,745 |
| May 21 2024 | 50.49 | 0.00 | 0.00% | 50.49 | 50.50 | 50.49 | 2,611,940 |
| May 20 2024 | 50.49 | 0.01 | 0.02% | 50.49 | 50.49 | 50.48 | 3,067,015 |
| May 17 2024 | 50.48 | 0.01 | 0.02% | 50.47 | 50.48 | 50.47 | 2,581,818 |
| May 16 2024 | 50.47 | 0.02 | 0.04% | 50.47 | 50.48 | 50.47 | 6,668,475 |
| May 15 2024 | 50.45 | 0.01 | 0.02% | 50.44 | 50.46 | 50.44 | 3,593,485 |
| May 14 2024 | 50.44 | 0.00 | 0.00% | 50.44 | 50.44 | 50.43 | 2,459,947 |
| May 13 2024 | 50.44 | 0.01 | 0.02% | 50.44 | 50.44 | 50.43 | 2,571,546 |
| May 10 2024 | 50.43 | 0.01 | 0.02% | 50.42 | 50.43 | 50.41 | 2,667,061 |
| May 09 2024 | 50.42 | 0.02 | 0.04% | 50.42 | 50.42 | 50.41 | 3,007,361 |
| May 08 2024 | 50.40 | 0.01 | 0.02% | 50.39 | 50.40 | 50.39 | 3,614,364 |
| May 07 2024 | 50.39 | 0.02 | 0.03% | 50.38 | 50.39 | 50.38 | 4,037,958 |
| May 06 2024 | 50.375 | -0.01 | -0.01% | 50.38 | 50.38 | 50.37 | 3,557,384 |
| May 03 2024 | 50.38 | 0.01 | 0.02% | 50.37 | 50.38 | 50.36 | 2,878,079 |
| May 02 2024 | 50.37 | 0.01 | 0.02% | 50.37 | 50.37 | 50.36 | 4,039,002 |
| May 01 2024 | 50.36 | 0.02 | 0.04% | 50.34 | 50.36 | 50.34 | 4,993,323 |
| Apr 30 2024 | 50.34 | 0.01 | 0.02% | 50.34 | 50.35 | 50.33 | 4,454,318 |
| Apr 29 2024 | 50.33 | 0.01 | 0.02% | 50.33 | 50.33 | 50.32 | 3,366,360 |
| Apr 26 2024 | 50.32 | 0.01 | 0.02% | 50.32 | 50.32 | 50.31 | 4,185,512 |
| Apr 25 2024 | 50.31 | 0.03 | 0.06% | 50.31 | 50.31 | 50.30 | 5,500,087 |
| Apr 24 2024 | 50.28 | -0.22 | -0.44% | 50.28 | 50.29 | 50.27 | 5,452,258 |
| Apr 23 2024 | 50.50 | 0.00 | 0.00% | 50.49 | 50.50 | 50.49 | 4,319,549 |
| Apr 22 2024 | 50.50 | 0.02 | 0.04% | 50.49 | 50.50 | 50.48 | 3,501,483 |
| Apr 19 2024 | 50.48 | 0.01 | 0.02% | 50.48 | 50.49 | 50.47 | 3,602,540 |
| Apr 18 2024 | 50.47 | 0.02 | 0.04% | 50.47 | 50.48 | 50.47 | 3,402,273 |
| Apr 17 2024 | 50.45 | -0.01 | -0.02% | 50.45 | 50.46 | 50.45 | 3,934,733 |
| Apr 16 2024 | 50.46 | 0.02 | 0.04% | 50.44 | 50.46 | 50.44 | 5,557,568 |
| Apr 15 2024 | 50.44 | 0.01 | 0.02% | 50.43 | 50.45 | 50.43 | 5,861,650 |
| Apr 12 2024 | 50.43 | 0.01 | 0.02% | 50.42 | 50.43 | 50.42 | 5,624,242 |
| Apr 11 2024 | 50.42 | 0.03 | 0.06% | 50.40 | 50.42 | 50.40 | 4,570,782 |
| Apr 10 2024 | 50.39 | 0.01 | 0.02% | 50.38 | 50.39 | 50.375 | 3,517,046 |
| Apr 09 2024 | 50.38 | 0.02 | 0.04% | 50.37 | 50.38 | 50.37 | 6,097,263 |
| Apr 08 2024 | 50.36 | 0.01 | 0.02% | 50.37 | 50.37 | 50.36 | 3,004,313 |
| Apr 05 2024 | 50.35 | 0.01 | 0.02% | 50.35 | 50.36 | 50.3482 | 3,602,523 |
| Apr 04 2024 | 50.34 | 0.01 | 0.02% | 50.34 | 50.35 | 50.34 | 2,834,618 |
| Apr 03 2024 | 50.33 | 0.01 | 0.02% | 50.33 | 50.33 | 50.31 | 3,114,131 |
| Apr 02 2024 | 50.32 | 0.01 | 0.02% | 50.32 | 50.32 | 50.31 | 3,291,567 |
| Apr 01 2024 | 50.31 | 0.02 | 0.04% | 50.30 | 50.31 | 50.30 | 4,790,445 |
| Mar 28 2024 | 50.29 | 0.01 | 0.02% | 50.29 | 50.30 | 50.28 | 3,914,601 |
| Mar 27 2024 | 50.28 | 0.02 | 0.04% | 50.28 | 50.29 | 50.27 | 5,817,256 |
| Mar 26 2024 | 50.26 | 0.01 | 0.02% | 50.26 | 50.26 | 50.25 | 4,518,619 |
| Mar 25 2024 | 50.25 | 0.01 | 0.02% | 50.24 | 50.26 | 50.24 | 2,964,195 |
| Mar 22 2024 | 50.24 | -0.22 | -0.44% | 50.24 | 50.24 | 50.23 | 4,160,635 |
| Mar 21 2024 | 50.46 | 0.03 | 0.06% | 50.46 | 50.46 | 50.45 | 4,237,645 |
