Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HFTUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.2564 | 0.0077 | 3.10% | 0.2478 | 0.2586 | 0.2431 | 2,985,054.00 |
| Jun 15 2024 | 0.2487 | 0.0079 | 3.28% | 0.2413 | 0.2499 | 0.2407 | 4,521,786.00 |
| Jun 14 2024 | 0.2408 | -0.0112 | -4.44% | 0.2519 | 0.2597 | 0.2352 | 8,018,972.00 |
| Jun 13 2024 | 0.252 | -0.0166 | -6.18% | 0.2689 | 0.2709 | 0.2491 | 5,434,558.00 |
| Jun 12 2024 | 0.2686 | 0.0109 | 4.23% | 0.2582 | 0.2743 | 0.2531 | 5,722,630.00 |
| Jun 11 2024 | 0.2577 | -0.0078 | -2.94% | 0.2659 | 0.2681 | 0.2515 | 6,779,682.00 |
| Jun 10 2024 | 0.2655 | -0.0053 | -1.96% | 0.2702 | 0.2727 | 0.2588 | 7,889,155.00 |
| Jun 09 2024 | 0.2708 | 0.0048 | 1.80% | 0.266 | 0.2774 | 0.2633 | 6,771,383.00 |
| Jun 08 2024 | 0.266 | -0.0165 | -5.84% | 0.283 | 0.2843 | 0.2639 | 7,707,842.00 |
| Jun 07 2024 | 0.2825 | -0.0289 | -9.28% | 0.3116 | 0.3142 | 0.2574 | 10,667,697.00 |
| Jun 06 2024 | 0.3114 | -0.0028 | -0.89% | 0.314 | 0.3241 | 0.3061 | 7,170,533.00 |
| Jun 05 2024 | 0.3142 | 0.0008 | 0.26% | 0.3112 | 0.3178 | 0.3071 | 12,493,974.00 |
| Jun 04 2024 | 0.3134 | 0.0146 | 4.89% | 0.2998 | 0.3181 | 0.2976 | 12,353,736.00 |
| Jun 03 2024 | 0.2988 | 0.0049 | 1.67% | 0.2931 | 0.3087 | 0.2902 | 8,571,428.00 |
| Jun 02 2024 | 0.2939 | -0.0001 | -0.03% | 0.2943 | 0.3021 | 0.289 | 6,860,346.00 |
| Jun 01 2024 | 0.294 | -0.0013 | -0.44% | 0.2949 | 0.2975 | 0.2889 | 4,497,301.00 |
| May 31 2024 | 0.2953 | 0.0036 | 1.23% | 0.2918 | 0.3015 | 0.2879 | 7,319,302.00 |
| May 30 2024 | 0.2917 | -0.0042 | -1.42% | 0.2955 | 0.3029 | 0.2835 | 10,441,594.00 |
| May 29 2024 | 0.2959 | -0.0101 | -3.30% | 0.3058 | 0.3148 | 0.295 | 7,071,195.00 |
| May 28 2024 | 0.306 | -0.0039 | -1.26% | 0.3103 | 0.313 | 0.2967 | 6,998,676.00 |
| May 27 2024 | 0.3099 | 0.0066 | 2.18% | 0.3047 | 0.3144 | 0.3006 | 9,778,864.00 |
| May 26 2024 | 0.3033 | 0.0082 | 2.78% | 0.2952 | 0.3093 | 0.290 | 8,402,490.00 |
| May 25 2024 | 0.2951 | -0.0017 | -0.57% | 0.2968 | 0.3038 | 0.2928 | 4,972,611.00 |
| May 24 2024 | 0.2968 | 0.0051 | 1.75% | 0.2917 | 0.2987 | 0.2806 | 6,541,945.00 |
| May 23 2024 | 0.2917 | -0.0147 | -4.80% | 0.3066 | 0.3107 | 0.2799 | 12,697,697.00 |
| May 22 2024 | 0.3064 | -0.0036 | -1.16% | 0.3096 | 0.3155 | 0.2943 | 9,658,080.00 |
| May 21 2024 | 0.310 | 0.0002 | 0.06% | 0.3099 | 0.3161 | 0.302 | 7,918,853.00 |
| May 20 2024 | 0.3098 | 0.0238 | 8.32% | 0.2867 | 0.3127 | 0.2802 | 10,906,682.00 |
| May 19 2024 | 0.286 | -0.0173 | -5.70% | 0.3034 | 0.3116 | 0.2845 | 4,898,365.00 |
| May 18 2024 | 0.3033 | 0.0011 | 0.36% | 0.302 | 0.3073 | 0.2969 | 3,110,410.00 |
| May 17 2024 | 0.3022 | 0.0109 | 3.74% | 0.2907 | 0.311 | 0.2874 | 7,700,351.00 |
| May 16 2024 | 0.2913 | -0.0061 | -2.05% | 0.2964 | 0.3001 | 0.2804 | 4,968,588.00 |
| May 15 2024 | 0.2974 | 0.0187 | 6.71% | 0.2791 | 0.2979 | 0.2752 | 4,998,227.00 |
| May 14 2024 | 0.2787 | -0.0098 | -3.40% | 0.2885 | 0.2914 | 0.2776 | 4,616,852.00 |
| May 13 2024 | 0.2885 | -0.0005 | -0.17% | 0.2899 | 0.2988 | 0.2742 | 3,799,683.00 |
| May 12 2024 | 0.289 | -0.0062 | -2.10% | 0.2958 | 0.2998 | 0.2857 | 4,851,152.00 |
| May 11 2024 | 0.2952 | -0.0094 | -3.09% | 0.3044 | 0.3113 | 0.2952 | 5,403,940.00 |
| May 10 2024 | 0.3046 | -0.0141 | -4.42% | 0.3191 | 0.3358 | 0.2981 | 12,664,748.00 |
| May 09 2024 | 0.3187 | 0.0107 | 3.47% | 0.3097 | 0.3227 | 0.2995 | 4,671,076.00 |
| May 08 2024 | 0.308 | -0.0034 | -1.09% | 0.3096 | 0.3202 | 0.300 | 6,843,217.00 |
| May 07 2024 | 0.3114 | -0.0086 | -2.69% | 0.3198 | 0.3255 | 0.2778 | 5,978,743.00 |
| May 06 2024 | 0.320 | -0.009 | -2.74% | 0.326 | 0.3403 | 0.3195 | 4,376,311.00 |
| May 05 2024 | 0.329 | 0.0131 | 4.15% | 0.3163 | 0.3437 | 0.3093 | 8,309,460.00 |
| May 04 2024 | 0.3159 | 0.0059 | 1.90% | 0.3096 | 0.3194 | 0.3062 | 4,046,346.00 |
| May 03 2024 | 0.310 | 0.0111 | 3.71% | 0.298 | 0.3219 | 0.2934 | 10,129,446.00 |
| May 02 2024 | 0.2989 | 0.0116 | 4.04% | 0.2875 | 0.3047 | 0.2779 | 6,749,893.00 |
| May 01 2024 | 0.2873 | 0.0078 | 2.79% | 0.2775 | 0.2885 | 0.2586 | 11,149,865.00 |
| Apr 30 2024 | 0.2795 | -0.0046 | -1.62% | 0.283 | 0.2876 | 0.2565 | 11,967,529.00 |
| Apr 29 2024 | 0.2841 | -0.0032 | -1.11% | 0.288 | 0.2927 | 0.2752 | 12,436,797.00 |
| Apr 28 2024 | 0.2873 | -0.0078 | -2.64% | 0.2945 | 0.3033 | 0.2861 | 7,622,383.00 |
| Apr 27 2024 | 0.2951 | -0.0003 | -0.10% | 0.295 | 0.3036 | 0.282 | 6,819,470.00 |
| Apr 26 2024 | 0.2954 | -0.0145 | -4.68% | 0.309 | 0.3148 | 0.2917 | 8,644,215.00 |
| Apr 25 2024 | 0.3099 | -0.0005 | -0.16% | 0.3105 | 0.3188 | 0.2997 | 6,379,893.00 |
| Apr 24 2024 | 0.3104 | -0.014 | -4.32% | 0.3242 | 0.3388 | 0.3058 | 9,470,146.00 |
| Apr 23 2024 | 0.3244 | 0.0001 | 0.03% | 0.3247 | 0.3282 | 0.316 | 8,033,927.00 |
| Apr 22 2024 | 0.3243 | 0.0079 | 2.50% | 0.316 | 0.3312 | 0.3146 | 5,730,658.00 |
| Apr 21 2024 | 0.3164 | -0.0093 | -2.86% | 0.326 | 0.3305 | 0.3097 | 7,449,308.00 |
| Apr 20 2024 | 0.3257 | 0.0169 | 5.47% | 0.3081 | 0.3317 | 0.3014 | 8,885,066.00 |
| Apr 19 2024 | 0.3088 | 0.0031 | 1.01% | 0.3053 | 0.3168 | 0.2764 | 12,341,759.00 |
| Apr 18 2024 | 0.3057 | 0.0069 | 2.31% | 0.2986 | 0.3092 | 0.2886 | 12,084,457.00 |
| Apr 17 2024 | 0.2988 | -0.0051 | -1.68% | 0.3033 | 0.3092 | 0.2864 | 8,468,415.00 |
| Apr 16 2024 | 0.3039 | 0.0037 | 1.23% | 0.3008 | 0.3086 | 0.2856 | 11,373,865.00 |
| Apr 15 2024 | 0.3002 | -0.0135 | -4.30% | 0.3101 | 0.3299 | 0.2872 | 20,109,247.00 |
| Apr 14 2024 | 0.3137 | 0.0266 | 9.27% | 0.285 | 0.3176 | 0.2711 | 16,649,211.00 |
| Apr 13 2024 | 0.2871 | -0.0503 | -14.91% | 0.3386 | 0.3433 | 0.2398 | 26,665,333.00 |
| Apr 12 2024 | 0.3374 | -0.0636 | -15.86% | 0.4026 | 0.4163 | 0.305 | 20,919,245.00 |
| Apr 11 2024 | 0.401 | -0.0227 | -5.36% | 0.4244 | 0.4295 | 0.3949 | 8,114,268.00 |
| Apr 10 2024 | 0.4237 | -0.0019 | -0.45% | 0.4245 | 0.4397 | 0.4053 | 9,251,349.00 |
| Apr 09 2024 | 0.4256 | -0.0237 | -5.27% | 0.4489 | 0.459 | 0.4225 | 12,878,826.00 |
| Apr 08 2024 | 0.4493 | 0.0243 | 5.72% | 0.4233 | 0.4569 | 0.4151 | 16,433,645.00 |
| Apr 07 2024 | 0.425 | 0.0176 | 4.32% | 0.4064 | 0.4293 | 0.4043 | 8,080,816.00 |
| Apr 06 2024 | 0.4074 | 0.0043 | 1.07% | 0.401 | 0.450 | 0.3998 | 6,371,578.00 |
| Apr 05 2024 | 0.4031 | -0.0202 | -4.77% | 0.4229 | 0.4265 | 0.3922 | 9,973,935.00 |
| Apr 04 2024 | 0.4233 | -0.0126 | -2.89% | 0.4335 | 0.4415 | 0.410 | 13,557,787.00 |
| Apr 03 2024 | 0.4359 | 0.0254 | 6.19% | 0.4093 | 0.4524 | 0.3924 | 24,035,884.00 |
| Apr 02 2024 | 0.4105 | -0.0282 | -6.43% | 0.4377 | 0.441 | 0.3961 | 13,902,768.00 |
| Apr 01 2024 | 0.4387 | -0.0192 | -4.19% | 0.4577 | 0.4818 | 0.4178 | 14,648,019.00 |
| Mar 31 2024 | 0.4579 | 0.0171 | 3.88% | 0.4423 | 0.4698 | 0.4281 | 10,938,622.00 |
| Mar 30 2024 | 0.4408 | -0.0151 | -3.31% | 0.4557 | 0.4787 | 0.4294 | 8,534,516.00 |
| Mar 29 2024 | 0.4559 | -0.005 | -1.08% | 0.4615 | 0.4661 | 0.4449 | 11,950,608.00 |
| Mar 28 2024 | 0.4609 | 0.0141 | 3.16% | 0.4504 | 0.4677 | 0.4373 | 15,751,667.00 |
| Mar 27 2024 | 0.4468 | -0.0209 | -4.47% | 0.4696 | 0.4757 | 0.4427 | 14,643,957.00 |
| Mar 26 2024 | 0.4677 | 0.0198 | 4.42% | 0.4506 | 0.4709 | 0.4465 | 16,882,330.00 |
| Mar 25 2024 | 0.4479 | 0.0028 | 0.63% | 0.4431 | 0.466 | 0.4419 | 16,942,030.00 |
| Mar 24 2024 | 0.4451 | 0.018 | 4.21% | 0.4257 | 0.4485 | 0.416 | 10,212,972.00 |
| Mar 23 2024 | 0.4271 | 0.0022 | 0.52% | 0.4278 | 0.4379 | 0.4145 | 8,464,166.00 |
| Mar 22 2024 | 0.4249 | -0.0124 | -2.84% | 0.4362 | 0.447 | 0.4134 | 12,590,780.00 |
| Mar 21 2024 | 0.4373 | -0.001 | -0.23% | 0.4386 | 0.450 | 0.4251 | 12,492,945.00 |
| Mar 20 2024 | 0.4383 | 0.0385 | 9.63% | 0.4017 | 0.4464 | 0.380 | 19,913,842.00 |
| Mar 19 2024 | 0.3998 | -0.0033 | -0.82% | 0.4034 | 0.4252 | 0.3599 | 25,196,402.00 |
