Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
USB-R Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 17.55 | -0.14 | -0.77% | 17.70 | 17.71 | 17.55 | 28,597 |
| Jun 07 2024 | 17.69 | -0.18 | -1.02% | 17.69 | 17.84 | 17.54 | 47,369 |
| Jun 06 2024 | 17.87 | 0.18 | 1.02% | 17.68 | 17.87 | 17.58 | 16,965 |
| Jun 05 2024 | 17.69 | 0.04 | 0.23% | 17.85 | 17.85 | 17.54 | 24,653 |
| Jun 04 2024 | 17.65 | 0.10 | 0.57% | 17.59 | 17.84 | 17.59 | 21,122 |
| Jun 03 2024 | 17.55 | -0.03 | -0.17% | 17.70 | 17.87 | 17.53 | 25,782 |
| May 31 2024 | 17.58 | 0.14 | 0.80% | 17.54 | 17.68 | 17.47 | 50,753 |
| May 30 2024 | 17.44 | 0.26 | 1.51% | 17.26 | 17.55 | 17.21 | 26,771 |
| May 29 2024 | 17.18 | -0.24 | -1.38% | 17.35 | 17.35 | 17.15 | 22,453 |
| May 28 2024 | 17.42 | -0.03 | -0.17% | 17.50 | 17.62 | 17.37 | 5,506 |
| May 24 2024 | 17.45 | 0.15 | 0.87% | 17.40 | 17.57 | 17.40 | 24,463 |
| May 23 2024 | 17.30 | -0.30 | -1.70% | 17.73 | 17.73 | 17.24 | 63,005 |
| May 22 2024 | 17.60 | -0.15 | -0.85% | 17.66 | 17.74 | 17.59 | 30,675 |
| May 21 2024 | 17.75 | 0.07 | 0.40% | 17.73 | 17.81 | 17.61 | 42,044 |
| May 20 2024 | 17.68 | 0.07 | 0.39% | 17.52 | 17.71 | 17.52 | 23,874 |
| May 17 2024 | 17.61 | -0.06 | -0.34% | 17.59 | 17.66 | 17.48 | 26,681 |
| May 16 2024 | 17.67 | 0.02 | 0.11% | 17.67 | 17.67 | 17.55 | 28,102 |
| May 15 2024 | 17.65 | 0.25 | 1.44% | 17.68 | 17.74 | 17.44 | 41,235 |
| May 14 2024 | 17.40 | -0.21 | -1.19% | 17.66 | 17.68 | 17.40 | 25,779 |
| May 13 2024 | 17.61 | 0.17 | 0.97% | 17.46 | 17.62 | 17.46 | 27,284 |
| May 10 2024 | 17.44 | -0.02 | -0.11% | 17.46 | 17.62 | 17.40 | 22,149 |
| May 09 2024 | 17.46 | -0.04 | -0.23% | 17.55 | 17.69 | 17.43 | 31,501 |
| May 08 2024 | 17.50 | -0.33 | -1.85% | 17.77 | 17.82 | 17.50 | 48,065 |
| May 07 2024 | 17.83 | -0.02 | -0.11% | 17.93 | 17.99 | 17.73 | 24,765 |
| May 06 2024 | 17.85 | 0.13 | 0.73% | 17.85 | 17.94 | 17.76 | 35,222 |
| May 03 2024 | 17.72 | 0.12 | 0.68% | 17.78 | 17.86 | 17.70 | 14,519 |
| May 02 2024 | 17.60 | 0.18 | 1.03% | 17.41 | 17.74 | 17.38 | 39,936 |
| May 01 2024 | 17.42 | 0.16 | 0.93% | 17.30 | 17.42 | 17.23 | 38,938 |
| Apr 30 2024 | 17.26 | -0.20 | -1.16% | 17.35 | 17.46 | 17.24 | 119,294 |
| Apr 29 2024 | 17.46 | 0.13 | 0.77% | 17.35 | 17.47 | 17.26 | 11,343 |
| Apr 26 2024 | 17.33 | -0.10 | -0.57% | 17.58 | 17.60 | 17.33 | 34,035 |
| Apr 25 2024 | 17.43 | -0.25 | -1.41% | 17.42 | 17.44 | 17.22 | 39,419 |
| Apr 24 2024 | 17.68 | 0.06 | 0.33% | 17.59 | 17.68 | 17.43 | 25,479 |
| Apr 23 2024 | 17.62 | 0.26 | 1.50% | 17.36 | 17.69 | 17.28 | 81,201 |
| Apr 22 2024 | 17.36 | 0.19 | 1.11% | 17.20 | 17.37 | 17.15 | 34,030 |
| Apr 19 2024 | 17.17 | 0.07 | 0.41% | 17.16 | 17.23 | 17.08 | 55,365 |
| Apr 18 2024 | 17.10 | -0.02 | -0.12% | 17.19 | 17.20 | 17.05 | 48,120 |
| Apr 17 2024 | 17.12 | 0.15 | 0.88% | 17.15 | 17.22 | 17.06 | 26,612 |
| Apr 16 2024 | 16.97 | -0.15 | -0.88% | 16.99 | 17.21 | 16.81 | 36,349 |
| Apr 15 2024 | 17.12 | -0.40 | -2.26% | 17.54 | 17.54 | 16.98 | 53,989 |
| Apr 12 2024 | 17.52 | -0.16 | -0.88% | 17.75 | 17.75 | 17.52 | 36,067 |
| Apr 11 2024 | 17.67 | -0.11 | -0.62% | 17.84 | 17.84 | 17.48 | 41,070 |
| Apr 10 2024 | 17.78 | -0.45 | -2.47% | 18.08 | 18.08 | 17.60 | 40,160 |
| Apr 09 2024 | 18.23 | -0.10 | -0.55% | 18.38 | 18.39 | 18.22 | 27,527 |
| Apr 08 2024 | 18.33 | -0.03 | -0.16% | 18.36 | 18.36 | 18.12 | 70,324 |
| Apr 05 2024 | 18.36 | -0.03 | -0.16% | 18.32 | 18.44 | 18.27 | 23,909 |
| Apr 04 2024 | 18.39 | 0.16 | 0.88% | 18.31 | 18.44 | 18.28 | 43,484 |
| Apr 03 2024 | 18.23 | -0.12 | -0.65% | 18.09 | 18.30 | 18.05 | 105,839 |
| Apr 02 2024 | 18.35 | -0.31 | -1.66% | 18.51 | 18.51 | 18.05 | 694,067 |
| Apr 01 2024 | 18.66 | -0.19 | -1.01% | 18.85 | 18.94 | 18.56 | 61,638 |
| Mar 28 2024 | 18.85 | 0.00 | 0.00% | 18.96 | 19.09 | 18.72 | 100,077 |
| Mar 27 2024 | 18.85 | 0.06 | 0.32% | 18.66 | 18.95 | 18.55 | 88,143 |
| Mar 26 2024 | 18.79 | -0.03 | -0.16% | 18.81 | 18.84 | 18.72 | 36,403 |
| Mar 25 2024 | 18.82 | -0.07 | -0.37% | 18.89 | 18.94 | 18.62 | 48,722 |
| Mar 22 2024 | 18.89 | -0.05 | -0.26% | 19.07 | 19.07 | 18.79 | 64,497 |
| Mar 21 2024 | 18.94 | 0.12 | 0.64% | 18.91 | 19.05 | 18.90 | 147,542 |
| Mar 20 2024 | 18.82 | 0.02 | 0.11% | 18.86 | 18.90 | 18.70 | 37,398 |
| Mar 19 2024 | 18.80 | 0.12 | 0.64% | 18.70 | 18.84 | 18.64 | 33,095 |
| Mar 18 2024 | 18.68 | 0.08 | 0.43% | 18.69 | 18.70 | 18.55 | 49,368 |
| Mar 15 2024 | 18.60 | -0.10 | -0.53% | 18.66 | 18.66 | 17.70 | 77,280 |
| Mar 14 2024 | 18.70 | -0.10 | -0.53% | 18.80 | 18.86 | 18.61 | 27,651 |
| Mar 13 2024 | 18.80 | -0.10 | -0.53% | 18.88 | 18.92 | 18.79 | 48,760 |
