Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RSS3UST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.2974 | 0.0084 | 2.91% | 0.2887 | 0.3058 | 0.2878 | 3,077,750.00 |
| May 24 2024 | 0.289 | -0.0149 | -4.90% | 0.3043 | 0.3071 | 0.2867 | 2,457,439.00 |
| May 23 2024 | 0.3039 | -0.0065 | -2.09% | 0.3103 | 0.3154 | 0.2859 | 3,629,231.00 |
| May 22 2024 | 0.3104 | -0.017 | -5.19% | 0.3287 | 0.3312 | 0.3046 | 1,947,727.00 |
| May 21 2024 | 0.3274 | -0.010 | -2.96% | 0.3358 | 0.3389 | 0.3171 | 2,468,793.00 |
| May 20 2024 | 0.3374 | 0.0239 | 7.62% | 0.3142 | 0.3433 | 0.3059 | 3,274,710.00 |
| May 19 2024 | 0.3135 | -0.0191 | -5.74% | 0.3332 | 0.334008 | 0.3117 | 1,197,588.00 |
| May 18 2024 | 0.3326 | 0.0102 | 3.16% | 0.3215 | 0.3434 | 0.3204 | 1,611,669.00 |
| May 17 2024 | 0.3224 | 0.00449 | 1.41% | 0.3188 | 0.3323 | 0.3112 | 2,792,253.00 |
| May 16 2024 | 0.31791 | -0.03179 | -9.09% | 0.3487 | 0.350718 | 0.31308 | 2,340,506.00 |
| May 15 2024 | 0.3497 | 0.0454 | 14.92% | 0.3047 | 0.3538 | 0.3018 | 2,289,213.00 |
| May 14 2024 | 0.3043 | -0.0225 | -6.88% | 0.3278 | 0.332 | 0.30283 | 1,674,262.00 |
| May 13 2024 | 0.3268 | -0.0174 | -5.06% | 0.3453 | 0.350 | 0.31854 | 1,890,152.00 |
| May 12 2024 | 0.3442 | -0.005562 | -1.59% | 0.35065 | 0.358 | 0.342893 | 1,550,464.00 |
| May 11 2024 | 0.349762 | 0.012462 | 3.69% | 0.337385 | 0.3565 | 0.333803 | 1,958,661.00 |
| May 10 2024 | 0.3373 | -0.0162 | -4.58% | 0.3521 | 0.3657 | 0.33084 | 2,445,427.00 |
| May 09 2024 | 0.3535 | 0.010 | 2.91% | 0.3435 | 0.365 | 0.33539 | 1,943,130.00 |
| May 08 2024 | 0.3435 | -0.014816 | -4.13% | 0.3573 | 0.3659 | 0.3421 | 2,138,667.00 |
| May 07 2024 | 0.358316 | -0.006024 | -1.65% | 0.36415 | 0.3955 | 0.356942 | 2,752,477.00 |
| May 06 2024 | 0.36434 | -0.014792 | -3.90% | 0.3791 | 0.4106 | 0.3614 | 3,012,398.00 |
| May 05 2024 | 0.379132 | 0.022532 | 6.32% | 0.35607 | 0.39296 | 0.34861 | 2,338,872.00 |
| May 04 2024 | 0.3566 | -0.0055 | -1.52% | 0.3621 | 0.370 | 0.3506 | 1,369,732.00 |
| May 03 2024 | 0.3621 | 0.02181 | 6.41% | 0.33846 | 0.36617 | 0.3348 | 3,076,091.00 |
| May 02 2024 | 0.34029 | 0.00069 | 0.20% | 0.33861 | 0.3479 | 0.3119 | 2,698,590.00 |
| May 01 2024 | 0.3396 | 0.0056 | 1.68% | 0.3298 | 0.3416 | 0.3088 | 2,763,808.00 |
| Apr 30 2024 | 0.334 | -0.0448 | -11.83% | 0.3767 | 0.383 | 0.3176 | 2,758,747.00 |
| Apr 29 2024 | 0.3788 | 0.0132 | 3.61% | 0.3671 | 0.3913 | 0.3558 | 5,009,071.00 |
| Apr 28 2024 | 0.3656 | -0.01292 | -3.41% | 0.3734 | 0.4146 | 0.3631 | 3,472,697.00 |
| Apr 27 2024 | 0.37852 | 0.02622 | 7.44% | 0.3522 | 0.3949 | 0.3355 | 2,054,419.00 |
| Apr 26 2024 | 0.3523 | -0.015 | -4.08% | 0.36928 | 0.37246 | 0.3474 | 1,664,126.00 |
| Apr 25 2024 | 0.3673 | -0.0057 | -1.53% | 0.3724 | 0.3762 | 0.3496 | 865,664.00 |
| Apr 24 2024 | 0.373 | -0.0429 | -10.31% | 0.41359 | 0.42635 | 0.366 | 3,728,270.00 |
| Apr 23 2024 | 0.4159 | 0.0056 | 1.36% | 0.4117 | 0.4246 | 0.38546 | 3,131,864.00 |
| Apr 22 2024 | 0.4103 | 0.0047 | 1.16% | 0.40793 | 0.4379 | 0.3988 | 4,535,615.00 |
| Apr 21 2024 | 0.4056 | 0.00456 | 1.14% | 0.4036 | 0.419 | 0.3979 | 2,843,038.00 |
| Apr 20 2024 | 0.40104 | 0.03934 | 10.88% | 0.3644 | 0.419 | 0.36126 | 3,209,447.00 |
| Apr 19 2024 | 0.3617 | -0.0085 | -2.30% | 0.3696 | 0.38963 | 0.325 | 4,731,737.00 |
| Apr 18 2024 | 0.3702 | 0.0189 | 5.38% | 0.3503 | 0.395 | 0.33021 | 3,506,372.00 |
| Apr 17 2024 | 0.3513 | -0.0149 | -4.07% | 0.36435 | 0.3668 | 0.3271 | 3,781,144.00 |
| Apr 16 2024 | 0.3662 | 0.0037 | 1.02% | 0.3639 | 0.381 | 0.3325 | 4,910,683.00 |
| Apr 15 2024 | 0.3625 | -0.0124 | -3.31% | 0.3671 | 0.3956 | 0.34208 | 7,135,487.00 |
| Apr 14 2024 | 0.3749 | 0.1041 | 38.44% | 0.2712 | 0.3816 | 0.2569 | 10,997,673.00 |
| Apr 13 2024 | 0.2708 | -0.04696 | -14.78% | 0.31674 | 0.3194 | 0.230 | 12,745,212.00 |
| Apr 12 2024 | 0.31776 | -0.0658 | -17.16% | 0.3836 | 0.4024 | 0.2909 | 6,217,062.00 |
| Apr 11 2024 | 0.38356 | -0.04834 | -11.19% | 0.43205 | 0.4329 | 0.38356 | 2,589,976.00 |
| Apr 10 2024 | 0.4319 | -0.0065 | -1.48% | 0.4381 | 0.465 | 0.4063 | 2,777,265.00 |
| Apr 09 2024 | 0.4384 | -0.0442 | -9.16% | 0.4827 | 0.4856 | 0.4357 | 2,781,261.00 |
| Apr 08 2024 | 0.4826 | 0.016 | 3.43% | 0.4665 | 0.50537 | 0.4525 | 7,293,635.00 |
| Apr 07 2024 | 0.4666 | 0.0387 | 9.04% | 0.422 | 0.4919 | 0.4209 | 4,892,838.00 |
| Apr 06 2024 | 0.4279 | -0.0111 | -2.53% | 0.4363 | 0.44773 | 0.420 | 2,450,427.00 |
| Apr 05 2024 | 0.439 | -0.013 | -2.88% | 0.451 | 0.4865 | 0.4113 | 5,279,808.00 |
| Apr 04 2024 | 0.452 | 0.0051 | 1.14% | 0.44189 | 0.4714 | 0.407292 | 5,574,575.00 |
| Apr 03 2024 | 0.4469 | -0.0294 | -6.17% | 0.4742 | 0.47986 | 0.4271 | 7,670,620.00 |
| Apr 02 2024 | 0.4763 | -0.0494 | -9.40% | 0.528 | 0.52853 | 0.453 | 7,712,531.00 |
| Apr 01 2024 | 0.5257 | -0.0482 | -8.40% | 0.5725 | 0.5795 | 0.5062 | 6,238,338.00 |
| Mar 31 2024 | 0.5739 | 0.01587 | 2.84% | 0.5584 | 0.5899 | 0.54504 | 5,130,090.00 |
| Mar 30 2024 | 0.55803 | -0.00447 | -0.79% | 0.5604 | 0.5902 | 0.550 | 5,788,104.00 |
| Mar 29 2024 | 0.5625 | 0.0027 | 0.48% | 0.5565 | 0.5829 | 0.53869 | 6,679,350.00 |
| Mar 28 2024 | 0.5598 | 0.0103 | 1.87% | 0.5535 | 0.6298 | 0.5388 | 11,616,581.00 |
| Mar 27 2024 | 0.5495 | -0.030 | -5.18% | 0.5815 | 0.6496 | 0.5428 | 14,621,857.00 |
| Mar 26 2024 | 0.5795 | 0.0508 | 9.61% | 0.5298 | 0.6545 | 0.5131 | 31,204,338.00 |
| Mar 25 2024 | 0.5287 | 0.0404 | 8.27% | 0.4855 | 0.5681 | 0.4736 | 10,607,060.00 |
| Mar 24 2024 | 0.4883 | 0.0281 | 6.11% | 0.4624 | 0.490 | 0.45632 | 2,997,182.00 |
| Mar 23 2024 | 0.4602 | -0.0019 | -0.41% | 0.4621 | 0.4971 | 0.4546 | 3,147,595.00 |
| Mar 22 2024 | 0.4621 | -0.0071 | -1.51% | 0.4689 | 0.4954 | 0.44565 | 6,271,694.00 |
| Mar 21 2024 | 0.4692 | -0.0322 | -6.42% | 0.4986 | 0.50326 | 0.4525 | 6,966,422.00 |
| Mar 20 2024 | 0.5014 | 0.0494 | 10.93% | 0.4521 | 0.5121 | 0.43552 | 10,241,941.00 |
| Mar 19 2024 | 0.452 | -0.0036 | -0.79% | 0.4588 | 0.520 | 0.420 | 14,127,015.00 |
| Mar 18 2024 | 0.4556 | -0.0861 | -15.89% | 0.5405 | 0.5465 | 0.4544 | 16,001,426.00 |
| Mar 17 2024 | 0.5417 | 0.0825 | 17.97% | 0.4516 | 0.610 | 0.4307 | 23,288,278.00 |
| Mar 16 2024 | 0.4592 | -0.083 | -15.31% | 0.5481 | 0.5593 | 0.4358 | 17,613,229.00 |
| Mar 15 2024 | 0.5422 | 0.0502 | 10.20% | 0.4881 | 0.5554 | 0.4115 | 28,352,711.00 |
| Mar 14 2024 | 0.492 | 0.0776 | 18.73% | 0.4164 | 0.5212 | 0.3923 | 7,985,816.00 |
| Mar 13 2024 | 0.4144 | -0.0223 | -5.11% | 0.4365 | 0.441 | 0.400 | 11,513,561.00 |
| Mar 12 2024 | 0.4367 | -0.038 | -8.01% | 0.4767 | 0.5359 | 0.4053 | 22,892,700.00 |
| Mar 11 2024 | 0.4747 | 0.0126 | 2.73% | 0.4737 | 0.5465 | 0.4419 | 38,482,611.00 |
| Mar 10 2024 | 0.4621 | 0.0024 | 0.52% | 0.4436 | 0.5798 | 0.4222 | 45,881,332.00 |
| Mar 09 2024 | 0.4597 | 0.1768 | 62.50% | 0.2823 | 0.4636 | 0.27198 | 883,042.00 |
| Mar 08 2024 | 0.2829 | 0.0243 | 9.40% | 0.259238 | 0.290 | 0.2366 | 18,253,184.00 |
| Mar 07 2024 | 0.2586 | 0.0235 | 10.00% | 0.2361 | 0.2631 | 0.2276 | 14,973,315.00 |
| Mar 06 2024 | 0.2351 | 0.0195 | 9.04% | 0.2134 | 0.245 | 0.2015 | 11,994,415.00 |
| Mar 05 2024 | 0.2156 | -0.0074 | -3.32% | 0.2232 | 0.2291 | 0.1949 | 14,425,445.00 |
| Mar 04 2024 | 0.223 | -0.0195 | -8.04% | 0.2432 | 0.24781 | 0.2193 | 18,628,046.00 |
| Mar 03 2024 | 0.2425 | 0.0012 | 0.50% | 0.2383 | 0.25943 | 0.2289 | 13,427,922.00 |
| Mar 02 2024 | 0.2413 | -0.0139 | -5.45% | 0.25607 | 0.257549 | 0.2299 | 10,533,813.00 |
| Mar 01 2024 | 0.2552 | 0.0494 | 24.00% | 0.20581 | 0.2799 | 0.2047 | 20,341,610.00 |
| Feb 29 2024 | 0.2058 | -0.0147 | -6.67% | 0.2203 | 0.236 | 0.200 | 12,478,860.00 |
| Feb 28 2024 | 0.2205 | 0.0252 | 12.90% | 0.1954 | 0.2371 | 0.1926 | 18,150,812.00 |
| Feb 27 2024 | 0.1953 | -0.0317 | -13.96% | 0.226173 | 0.233 | 0.1916 | 11,961,382.00 |
| Feb 26 2024 | 0.227 | -0.0158 | -6.51% | 0.2429 | 0.24941 | 0.2154 | 9,608,381.00 |
| Feb 25 2024 | 0.2428 | 0.0329 | 15.67% | 0.20848 | 0.2614 | 0.207 | 14,085,287.00 |
| Feb 24 2024 | 0.2099 | -0.0007 | -0.33% | 0.2112 | 0.2145 | 0.1975 | 6,690,335.00 |
