Investo Ustkci More Historical Data - USTK11 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
Investo Ustkci (USTK11)
Investo Ustkci (USTK11) Historical

USTK11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	12.48	0.15	1.22%	12.33	12.48	12.17	5,423
May 17 2024	12.33	-0.08	-0.64%	12.41	12.51	12.22	322,018
May 16 2024	12.41	-0.07	-0.56%	12.46	12.57	12.35	9,489
May 15 2024	12.48	0.30	2.46%	12.10	12.48	12.10	9,586
May 14 2024	12.18	0.08	0.66%	12.05	12.18	12.05	8,881
May 13 2024	12.10	-0.20	-1.63%	11.93	12.15	11.93	18,194
May 10 2024	12.30	0.32	2.67%	12.00	12.30	11.91	9,966
May 09 2024	11.98	0.09	0.76%	11.99	12.00	11.95	9,325
May 08 2024	11.89	0.07	0.59%	11.84	11.97	11.78	164,201
May 07 2024	11.82	-0.08	-0.67%	11.76	11.88	11.76	6,417
May 06 2024	11.90	0.24	2.06%	11.55	11.90	11.55	18,441
May 03 2024	11.66	0.19	1.66%	11.47	11.69	11.47	2,224
May 02 2024	11.47	-0.12	-1.04%	11.63	11.63	11.30	2,576
Apr 30 2024	11.59	-0.08	-0.69%	11.67	11.83	11.59	299
Apr 29 2024	11.67	0.07	0.60%	11.63	11.79	11.63	1,865
Apr 26 2024	11.60	0.08	0.69%	11.56	11.72	11.55	22,603
Apr 25 2024	11.52	-0.18	-1.54%	11.32	11.60	11.32	12,173
Apr 24 2024	11.70	0.23	2.01%	11.41	11.70	11.39	7,353
Apr 23 2024	11.47	0.12	1.06%	11.24	11.51	11.24	5,676
Apr 22 2024	11.35	0.10	0.89%	11.25	11.47	11.25	1,336
Apr 19 2024	11.25	-0.44	-3.76%	11.69	11.69	11.25	4,530
Apr 18 2024	11.69	-0.01	-0.09%	11.80	11.93	11.67	3,059
Apr 17 2024	11.70	-0.34	-2.82%	12.05	12.05	11.70	7,478
Apr 16 2024	12.04	0.25	2.12%	11.79	12.06	11.76	11,965
Apr 15 2024	11.79	-0.12	-1.01%	11.91	12.17	11.79	49,927
Apr 12 2024	11.91	-0.14	-1.16%	12.19	12.19	11.89	7,660
Apr 11 2024	12.05	0.26	2.21%	11.70	12.05	11.65	3,813
Apr 10 2024	11.79	0.06	0.51%	11.73	11.80	11.72	1,425
Apr 09 2024	11.73	-0.06	-0.51%	11.65	11.76	11.62	3,002
Apr 08 2024	11.79	-0.08	-0.67%	11.87	11.87	11.74	43,008
Apr 05 2024	11.87	0.17	1.45%	11.73	11.93	11.55	4,026
Apr 04 2024	11.70	-0.17	-1.43%	12.01	12.04	11.70	5,287
Apr 03 2024	11.87	-0.10	-0.84%	11.90	12.01	11.83	8,664
Apr 02 2024	11.97	0.07	0.59%	11.98	11.98	11.75	89,370
Apr 01 2024	11.90	0.02	0.17%	11.88	12.06	11.80	10,007
Mar 28 2024	11.88	0.07	0.59%	11.71	11.90	11.71	6,194
Mar 27 2024	11.81	0.03	0.25%	11.81	11.82	11.72	6,609
Mar 26 2024	11.78	-0.07	-0.59%	11.79	11.93	11.78	5,514
Mar 25 2024	11.85	-0.08	-0.67%	11.77	11.93	11.77	3,354
Mar 22 2024	11.93	0.06	0.51%	11.87	11.98	11.79	1,869
Mar 21 2024	11.87	0.05	0.42%	11.85	11.98	11.85	4,867
Mar 20 2024	11.82	-0.03	-0.25%	11.85	11.85	11.74	768
Mar 19 2024	11.85	0.11	0.94%	11.80	11.85	11.64	1,979
Mar 18 2024	11.74	0.12	1.03%	11.74	11.85	11.74	3,235
Mar 15 2024	11.62	-0.13	-1.11%	11.75	11.75	11.59	11,773
Mar 14 2024	11.75	-0.02	-0.17%	11.72	11.82	11.70	5,690
Mar 13 2024	11.77	-0.10	-0.84%	11.76	11.98	11.72	7,295
Mar 12 2024	11.87	0.20	1.71%	11.67	11.88	11.58	4,068
Mar 11 2024	11.67	-0.06	-0.51%	11.74	11.82	11.60	4,458
Mar 08 2024	11.73	-0.10	-0.85%	11.71	12.03	11.71	4,892
Mar 07 2024	11.83	0.20	1.72%	11.66	11.84	11.64	1,290
Mar 06 2024	11.63	0.10	0.87%	11.44	11.71	11.44	3,828
Mar 05 2024	11.53	-0.27	-2.29%	11.89	11.89	11.47	11,264
Mar 04 2024	11.80	0.00	0.00%	11.80	11.89	11.64	2,844
Mar 01 2024	11.80	0.19	1.64%	11.41	11.87	11.41	84,023
Feb 29 2024	11.61	0.12	1.04%	11.42	11.64	11.42	5,375
Feb 28 2024	11.49	0.00	0.00%	11.35	11.58	11.35	1,762
Feb 27 2024	11.49	-0.09	-0.78%	11.58	11.58	11.41	4,235
Feb 26 2024	11.58	0.02	0.17%	11.56	11.69	11.56	64,426
Feb 23 2024	11.56	0.03	0.26%	11.61	11.69	11.45	728
Feb 22 2024	11.53	0.46	4.16%	11.04	11.53	11.04	7,762
Feb 21 2024	11.07	-0.10	-0.90%	11.09	11.20	11.03	4,043

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions