Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
USGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 5.80 | 0.10 | 1.75% | 5.70 | 5.85 | 5.70 | 7,195 |
| Sep 25 2024 | 5.70 | 0.05 | 0.88% | 5.69 | 5.84 | 5.69 | 1,367 |
| Sep 24 2024 | 5.65 | -0.04 | -0.70% | 5.69 | 5.77 | 5.65 | 2,497 |
| Sep 23 2024 | 5.69 | 0.03 | 0.53% | 5.65 | 5.85 | 5.65 | 6,267 |
| Sep 20 2024 | 5.66 | -0.24 | -4.07% | 5.85 | 5.85 | 5.65 | 16,854 |
| Sep 19 2024 | 5.90 | 0.08 | 1.37% | 5.92 | 6.04 | 5.82 | 1,344 |
| Sep 18 2024 | 5.82 | 0.06 | 1.01% | 5.88 | 6.0801 | 5.80 | 6,939 |
| Sep 17 2024 | 5.7618 | 0.11 | 1.98% | 5.68 | 5.9301 | 5.65 | 17,362 |
| Sep 16 2024 | 5.6501 | 0.00 | 0.00% | 5.65 | 5.7699 | 5.65 | 11,544 |
| Sep 13 2024 | 5.65 | 0.26 | 4.82% | 5.68 | 5.70 | 5.25 | 16,018 |
| Sep 12 2024 | 5.39 | -0.06 | -1.10% | 5.41 | 5.50 | 5.29 | 14,251 |
| Sep 11 2024 | 5.4498 | 0.20 | 3.77% | 5.45 | 5.45 | 5.25 | 13,143 |
| Sep 10 2024 | 5.252 | 0.04 | 0.83% | 5.32 | 5.6414 | 5.25 | 15,321 |
| Sep 09 2024 | 5.2089 | 0.04 | 0.75% | 5.30 | 5.3413 | 5.16 | 1,595 |
| Sep 06 2024 | 5.17 | 0.09 | 1.77% | 5.02 | 5.35 | 5.0001 | 15,312 |
| Sep 05 2024 | 5.08 | -0.01 | -0.20% | 5.22 | 5.24 | 5.0129 | 10,448 |
| Sep 04 2024 | 5.09 | -0.01 | -0.11% | 5.42 | 5.42 | 5.0001 | 10,658 |
| Sep 03 2024 | 5.0956 | -0.19 | -3.67% | 5.44 | 5.44 | 5.00 | 2,992 |
| Aug 30 2024 | 5.29 | 0.03 | 0.47% | 5.31 | 5.70 | 5.12 | 1,789 |
| Aug 29 2024 | 5.265 | 0.16 | 3.10% | 5.00 | 5.265 | 5.00 | 1,023 |
| Aug 28 2024 | 5.1066 | -0.04 | -0.84% | 5.135 | 5.1694 | 5.10 | 7,513 |
| Aug 27 2024 | 5.15 | -0.17 | -3.20% | 5.29 | 5.29 | 5.15 | 1,621 |
| Aug 26 2024 | 5.32 | 0.12 | 2.31% | 5.15 | 5.32 | 5.15 | 882 |
| Aug 23 2024 | 5.20 | 0.04 | 0.78% | 5.20 | 5.225 | 5.15 | 9,094 |
| Aug 22 2024 | 5.16 | 0.01 | 0.19% | 5.31 | 5.35 | 5.15 | 9,690 |
| Aug 21 2024 | 5.15 | -0.05 | -0.96% | 5.15 | 5.20 | 5.15 | 3,702 |
| Aug 20 2024 | 5.20 | 0.03 | 0.58% | 5.15 | 5.20 | 5.15 | 4,003 |
| Aug 19 2024 | 5.17 | -0.06 | -1.07% | 5.16 | 5.30 | 5.1501 | 10,910 |
| Aug 16 2024 | 5.2261 | 0.03 | 0.62% | 5.15 | 5.29 | 5.15 | 7,631 |
| Aug 15 2024 | 5.1939 | -0.06 | -1.07% | 5.16 | 5.20 | 5.16 | 699 |
| Aug 14 2024 | 5.25 | 0.17 | 3.35% | 5.09 | 5.35 | 5.09 | 12,808 |
| Aug 13 2024 | 5.08 | -0.06 | -1.17% | 5.06 | 5.11 | 5.06 | 9,413 |
| Aug 12 2024 | 5.14 | 0.12 | 2.39% | 5.13 | 5.14 | 5.06 | 1,271 |
| Aug 09 2024 | 5.02 | -0.16 | -3.09% | 5.23 | 5.23 | 5.02 | 4,590 |
| Aug 08 2024 | 5.18 | -0.18 | -3.36% | 5.30 | 5.74 | 5.18 | 12,846 |
| Aug 07 2024 | 5.36 | -0.41 | -7.04% | 5.71 | 5.8346 | 5.36 | 9,553 |
| Aug 06 2024 | 5.7662 | 0.16 | 2.78% | 5.70 | 5.825 | 5.66 | 5,749 |
| Aug 05 2024 | 5.61 | -0.39 | -6.50% | 5.64 | 5.81 | 5.3069 | 13,843 |
| Aug 02 2024 | 6.00 | -0.10 | -1.64% | 6.11 | 6.41 | 6.00 | 7,347 |
| Aug 01 2024 | 6.10 | -0.07 | -1.07% | 6.26 | 6.26 | 6.10 | 3,002 |
| Jul 31 2024 | 6.1657 | -0.13 | -2.05% | 6.29 | 6.29 | 6.11 | 2,992 |
| Jul 30 2024 | 6.295 | 0.20 | 3.20% | 6.10 | 6.42 | 6.10 | 4,108 |
| Jul 29 2024 | 6.10 | 0.00 | 0.00% | 6.125 | 6.125 | 6.10 | 5,183 |
| Jul 26 2024 | 6.10 | -0.01 | -0.16% | 6.10 | 6.34 | 6.10 | 15,621 |
| Jul 25 2024 | 6.11 | -0.01 | -0.16% | 6.10 | 6.155 | 6.10 | 3,328 |
| Jul 24 2024 | 6.12 | 0.01 | 0.16% | 6.10 | 6.1681 | 6.10 | 9,665 |
| Jul 23 2024 | 6.11 | 0.01 | 0.16% | 6.11 | 6.11 | 6.11 | 1,020 |
| Jul 22 2024 | 6.10 | -0.02 | -0.33% | 6.20 | 6.5455 | 6.10 | 26,227 |
| Jul 19 2024 | 6.12 | 0.01 | 0.16% | 6.21 | 6.54 | 6.10 | 18,821 |
| Jul 18 2024 | 6.11 | 0.00 | 0.00% | 6.11 | 6.175 | 6.10 | 3,660 |
| Jul 17 2024 | 6.11 | -0.14 | -2.24% | 6.25 | 6.25 | 6.10 | 5,276 |
| Jul 16 2024 | 6.25 | 0.15 | 2.46% | 6.12 | 6.38 | 6.10 | 10,837 |
| Jul 15 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.2578 | 6.10 | 8,769 |
| Jul 12 2024 | 6.10 | -0.01 | -0.16% | 6.10 | 6.405 | 6.10 | 14,592 |
| Jul 11 2024 | 6.11 | 0.27 | 4.62% | 5.75 | 6.60 | 5.75 | 82,136 |
| Jul 10 2024 | 5.84 | -0.02 | -0.26% | 5.73 | 5.85 | 5.69 | 5,200 |
| Jul 09 2024 | 5.855 | 0.06 | 0.95% | 5.82 | 5.95 | 5.70 | 10,723 |
| Jul 08 2024 | 5.80 | -0.20 | -3.33% | 6.11 | 6.31 | 5.80 | 4,953 |
| Jul 05 2024 | 6.00 | 0.12 | 2.04% | 6.12 | 6.12 | 5.80 | 2,943 |
| Jul 03 2024 | 5.88 | 0.05 | 0.92% | 5.83 | 6.09 | 5.83 | 611 |
| Jul 02 2024 | 5.8265 | -0.26 | -4.33% | 5.97 | 5.97 | 5.75 | 4,622 |
| Jul 01 2024 | 6.09 | 0.31 | 5.37% | 6.34 | 6.34 | 5.944 | 4,968 |
