USRI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 104.19 | 1.09 | 1.06% | 104.03 | 104.33 | 104.00 | 763 |
May 09 2024 | 103.10 | 0.15 | 0.15% | 103.12 | 103.12 | 103.10 | 153 |
May 08 2024 | 102.95 | -0.15 | -0.15% | 103.37 | 103.40 | 102.95 | 867 |
May 07 2024 | 103.10 | 0.13 | 0.13% | 103.32 | 103.32 | 103.10 | 6,651 |
May 06 2024 | 102.97 | 0.33 | 0.32% | 102.76 | 102.97 | 102.76 | 165 |
May 03 2024 | 102.64 | 1.05 | 1.03% | 101.90 | 102.64 | 101.84 | 3,174 |
May 02 2024 | 101.59 | -0.93 | -0.91% | 101.70 | 102.26 | 101.59 | 3,389 |
Apr 30 2024 | 102.52 | -0.28 | -0.27% | 102.99 | 102.99 | 102.35 | 11,818 |
Apr 29 2024 | 102.80 | 0.37 | 0.36% | 102.19 | 103.07 | 102.15 | 12,125 |
Apr 26 2024 | 102.43 | 1.41 | 1.40% | 101.63 | 102.43 | 101.36 | 3,374 |
Apr 25 2024 | 101.02 | -0.90 | -0.88% | 101.96 | 102.06 | 100.75 | 3,959 |
Apr 24 2024 | 101.92 | 0.46 | 0.45% | 102.26 | 102.26 | 101.92 | 10,282 |
Apr 23 2024 | 101.46 | 1.11 | 1.11% | 100.83 | 101.49 | 100.51 | 6,606 |
Apr 22 2024 | 100.35 | 0.00 | 0.00% | 100.48 | 100.93 | 100.35 | 19,151 |
Apr 19 2024 | 100.35 | -0.54 | -0.54% | 99.79 | 100.47 | 99.70 | 10,951 |
Apr 18 2024 | 100.89 | -0.81 | -0.80% | 100.67 | 100.89 | 100.44 | 8,879 |
Apr 17 2024 | 101.70 | 0.07 | 0.07% | 101.79 | 101.81 | 101.61 | 988 |
Apr 16 2024 | 101.63 | -1.87 | -1.81% | 102.17 | 102.18 | 101.61 | 1,219 |
Apr 15 2024 | 103.50 | -0.01 | -0.01% | 103.65 | 104.00 | 103.42 | 2,362 |
Apr 12 2024 | 103.51 | -0.30 | -0.29% | 104.32 | 104.40 | 103.51 | 13,385 |
Apr 11 2024 | 103.81 | 0.07 | 0.07% | 103.78 | 103.81 | 103.73 | 408 |
Apr 10 2024 | 103.74 | -0.38 | -0.36% | 104.80 | 104.80 | 103.59 | 5,510 |
Apr 09 2024 | 104.12 | 0.00 | 0.00% | 104.04 | 104.12 | 104.04 | 1,201 |
Apr 08 2024 | 104.12 | 0.43 | 0.41% | 103.99 | 104.13 | 103.97 | 12,488 |
Apr 05 2024 | 103.69 | -1.07 | -1.02% | 103.72 | 104.05 | 103.67 | 9,104 |
Apr 04 2024 | 104.76 | 0.00 | 0.00% | 104.53 | 104.79 | 104.53 | 5,577 |
Apr 03 2024 | 104.76 | -0.56 | -0.53% | 104.76 | 104.76 | 104.76 | 50 |
Apr 02 2024 | 105.32 | -1.33 | -1.25% | 106.36 | 106.39 | 105.32 | 712 |
Mar 28 2024 | 106.65 | 0.78 | 0.74% | 106.80 | 106.80 | 106.65 | 200 |
Mar 27 2024 | 105.87 | 0.52 | 0.49% | 105.64 | 105.91 | 105.64 | 1,172 |
Mar 26 2024 | 105.35 | 0.10 | 0.10% | 105.06 | 105.35 | 105.03 | 2,246 |
Mar 25 2024 | 105.25 | -0.73 | -0.69% | 105.27 | 105.28 | 105.24 | 1,055 |
Mar 22 2024 | 105.98 | 0.13 | 0.12% | 106.22 | 106.22 | 105.98 | 102 |
Mar 21 2024 | 105.85 | 2.09 | 2.01% | 104.91 | 105.89 | 104.91 | 738 |
Mar 20 2024 | 103.76 | 0.00 | 0.00% | 103.76 | 103.76 | 103.76 | 0 |
Mar 19 2024 | 103.76 | 0.23 | 0.22% | 103.66 | 103.76 | 103.43 | 663 |
Mar 18 2024 | 103.53 | 0.53 | 0.51% | 103.19 | 103.59 | 103.17 | 1,152 |
Mar 15 2024 | 103.00 | -0.41 | -0.40% | 103.40 | 103.40 | 103.00 | 2,334 |
Mar 14 2024 | 103.41 | -0.68 | -0.65% | 104.05 | 104.05 | 103.41 | 102 |
Mar 13 2024 | 104.09 | 0.16 | 0.15% | 104.23 | 104.23 | 104.01 | 163 |
Mar 12 2024 | 103.93 | 0.41 | 0.40% | 103.81 | 104.01 | 103.62 | 599 |
Mar 11 2024 | 103.52 | -0.30 | -0.29% | 103.23 | 103.59 | 103.09 | 3,700 |
Mar 08 2024 | 103.82 | -0.14 | -0.13% | 103.88 | 103.89 | 103.82 | 306 |
Mar 07 2024 | 103.96 | 0.62 | 0.60% | 103.21 | 104.21 | 103.20 | 1,484 |
Mar 06 2024 | 103.34 | -0.49 | -0.47% | 103.58 | 103.62 | 103.33 | 2,392 |
Mar 05 2024 | 103.83 | -0.78 | -0.75% | 104.60 | 104.65 | 103.83 | 4,193 |
Mar 04 2024 | 104.61 | 0.22 | 0.21% | 104.70 | 104.78 | 104.50 | 4,633 |
Mar 01 2024 | 104.39 | 0.27 | 0.26% | 104.56 | 104.56 | 104.22 | 2,218 |
Feb 29 2024 | 104.12 | 0.29 | 0.28% | 103.99 | 104.44 | 103.99 | 1,187 |
Feb 28 2024 | 103.83 | 0.31 | 0.30% | 103.95 | 103.96 | 103.73 | 1,312 |
Feb 27 2024 | 103.52 | 0.24 | 0.23% | 103.44 | 103.89 | 103.44 | 214 |
Feb 26 2024 | 103.28 | -0.71 | -0.68% | 103.63 | 103.70 | 103.28 | 2,292 |
Feb 23 2024 | 103.99 | 0.51 | 0.49% | 103.58 | 103.99 | 103.58 | 7,761 |
Feb 22 2024 | 103.48 | 0.91 | 0.89% | 102.88 | 103.69 | 102.87 | 7,952 |
Feb 21 2024 | 102.57 | 0.17 | 0.17% | 102.59 | 102.65 | 102.37 | 1,772 |
Feb 20 2024 | 102.40 | -0.98 | -0.95% | 102.96 | 103.07 | 102.31 | 7,259 |
Feb 19 2024 | 103.38 | -0.45 | -0.43% | 103.42 | 103.42 | 103.38 | 685 |
Feb 16 2024 | 103.83 | 0.36 | 0.35% | 104.07 | 104.11 | 103.71 | 13,077 |
Feb 15 2024 | 103.47 | 0.60 | 0.58% | 103.84 | 103.88 | 103.35 | 365 |
Feb 14 2024 | 102.87 | 0.35 | 0.34% | 102.87 | 102.87 | 102.87 | 901 |
Feb 13 2024 | 102.52 | -1.14 | -1.10% | 102.86 | 102.86 | 102.49 | 505 |
Feb 12 2024 | 103.66 | 0.50 | 0.48% | 103.36 | 103.75 | 103.36 | 1,995 |