Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3LUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6,706.50 | -155.00 | -2.26% | 6,803.00 | 6,926.50 | 6,693.50 | 11,957 |
| May 30 2024 | 6,861.50 | -122.50 | -1.75% | 6,850.00 | 6,970.00 | 6,802.00 | 541 |
| May 29 2024 | 6,984.00 | -96.50 | -1.36% | 7,013.00 | 7,060.00 | 6,881.00 | 1,242 |
| May 28 2024 | 7,080.50 | -15.50 | -0.22% | 7,108.00 | 7,159.50 | 6,993.50 | 946 |
| May 24 2024 | 7,096.00 | -59.50 | -0.83% | 7,005.00 | 7,117.50 | 6,945.00 | 6,009 |
| May 23 2024 | 7,155.50 | -22.50 | -0.31% | 7,249.00 | 7,337.00 | 7,056.50 | 2,860 |
| May 22 2024 | 7,178.00 | 17.00 | 0.24% | 7,162.00 | 7,194.00 | 7,104.50 | 418 |
| May 21 2024 | 7,161.00 | -45.00 | -0.62% | 7,140.00 | 7,202.00 | 7,065.50 | 168 |
| May 20 2024 | 7,206.00 | 104.50 | 1.47% | 7,160.00 | 7,209.50 | 7,128.50 | 291 |
| May 17 2024 | 7,101.50 | -122.50 | -1.70% | 7,129.00 | 7,153.00 | 7,091.50 | 699 |
| May 16 2024 | 7,224.00 | 115.00 | 1.62% | 7,186.00 | 7,251.50 | 7,115.50 | 642 |
| May 15 2024 | 7,109.00 | 215.00 | 3.12% | 7,106.00 | 7,111.50 | 7,097.50 | 216 |
| May 14 2024 | 6,894.00 | -0.50 | -0.01% | 6,831.00 | 6,951.00 | 6,821.50 | 214 |
| May 13 2024 | 6,894.50 | -9.50 | -0.14% | 6,926.00 | 6,965.50 | 6,868.00 | 502 |
| May 10 2024 | 6,904.00 | 42.50 | 0.62% | 6,929.00 | 7,014.00 | 6,862.00 | 148 |
| May 09 2024 | 6,861.50 | 73.00 | 1.08% | 6,766.00 | 6,921.50 | 6,697.50 | 3,147 |
| May 08 2024 | 6,788.50 | -10.50 | -0.15% | 6,805.00 | 6,827.00 | 6,713.50 | 6,989 |
| May 07 2024 | 6,799.00 | 310.50 | 4.79% | 6,747.00 | 6,807.50 | 6,731.00 | 37,161 |
| May 03 2024 | 6,488.50 | 254.00 | 4.07% | 6,358.00 | 6,663.00 | 6,319.50 | 13,163 |
| May 02 2024 | 6,234.50 | 40.50 | 0.65% | 6,237.00 | 6,374.50 | 6,106.50 | 3,993 |
| May 01 2024 | 6,194.00 | -216.00 | -3.37% | 6,228.00 | 6,275.50 | 6,095.00 | 23,143 |
| Apr 30 2024 | 6,410.00 | -95.00 | -1.46% | 6,505.00 | 6,574.00 | 6,339.50 | 9,740 |
| Apr 29 2024 | 6,505.00 | 12.50 | 0.19% | 6,529.00 | 6,594.00 | 6,445.00 | 316 |
| Apr 26 2024 | 6,492.50 | 325.50 | 5.28% | 6,430.00 | 6,832.50 | 6,320.00 | 2,680 |
| Apr 25 2024 | 6,167.00 | -227.50 | -3.56% | 6,277.00 | 6,348.50 | 6,055.00 | 5,481 |
| Apr 24 2024 | 6,394.50 | 1.00 | 0.02% | 6,474.00 | 6,536.50 | 6,367.00 | 3,089 |
| Apr 23 2024 | 6,393.50 | 254.50 | 4.15% | 6,272.00 | 6,461.50 | 6,187.50 | 2,035 |
| Apr 22 2024 | 6,139.00 | -13.50 | -0.22% | 6,166.00 | 6,285.50 | 6,043.00 | 9,624 |
| Apr 19 2024 | 6,152.50 | -179.00 | -2.83% | 6,114.00 | 6,253.50 | 6,091.00 | 3,465 |
| Apr 18 2024 | 6,331.50 | 23.50 | 0.37% | 6,315.00 | 6,422.00 | 6,180.50 | 371 |
| Apr 17 2024 | 6,308.00 | -89.50 | -1.40% | 6,453.00 | 6,525.50 | 6,282.50 | 3,526 |
| Apr 16 2024 | 6,397.50 | -276.00 | -4.14% | 6,377.00 | 6,513.00 | 6,286.00 | 11,638 |
| Apr 15 2024 | 6,673.50 | -85.50 | -1.26% | 6,744.00 | 6,870.50 | 6,640.50 | 11,022 |
| Apr 12 2024 | 6,759.00 | 30.50 | 0.45% | 6,902.00 | 6,911.00 | 6,689.50 | 4,729 |
| Apr 11 2024 | 6,728.50 | -31.00 | -0.46% | 6,733.00 | 6,859.00 | 6,551.00 | 7,128 |
| Apr 10 2024 | 6,759.50 | 4.50 | 0.07% | 6,900.00 | 6,990.00 | 6,544.00 | 7,829 |
| Apr 09 2024 | 6,755.00 | -159.50 | -2.31% | 6,883.00 | 6,969.00 | 6,578.00 | 16,892 |
| Apr 08 2024 | 6,914.50 | 50.50 | 0.74% | 6,858.00 | 6,995.50 | 6,825.50 | 1,262 |
| Apr 05 2024 | 6,864.00 | -183.00 | -2.60% | 6,712.00 | 6,917.50 | 6,570.00 | 13,310 |
| Apr 04 2024 | 7,047.00 | 51.00 | 0.73% | 6,984.00 | 7,135.50 | 6,910.00 | 1,355 |
| Apr 03 2024 | 6,996.00 | 97.00 | 1.41% | 6,914.00 | 7,072.00 | 6,826.50 | 2,985 |
| Apr 02 2024 | 6,899.00 | -205.50 | -2.89% | 7,092.00 | 7,130.50 | 6,801.50 | 3,616 |
| Mar 28 2024 | 7,104.50 | 114.00 | 1.63% | 7,098.00 | 7,178.00 | 7,049.50 | 2,648 |
| Mar 27 2024 | 6,990.50 | -46.50 | -0.66% | 7,017.00 | 7,111.50 | 6,915.50 | 20,968 |
| Mar 26 2024 | 7,037.00 | 34.00 | 0.49% | 7,018.00 | 7,114.00 | 6,961.50 | 8 |
| Mar 25 2024 | 7,003.00 | -61.50 | -0.87% | 7,058.00 | 7,074.00 | 6,903.50 | 186 |
| Mar 22 2024 | 7,064.50 | -74.00 | -1.04% | 7,107.00 | 7,176.00 | 6,991.00 | 1,189 |
| Mar 21 2024 | 7,138.50 | 349.00 | 5.14% | 7,005.00 | 7,182.00 | 6,949.50 | 2,851 |
| Mar 20 2024 | 6,789.50 | 71.00 | 1.06% | 6,786.00 | 6,864.50 | 6,711.00 | 3,544 |
| Mar 19 2024 | 6,718.50 | -9.00 | -0.13% | 6,670.00 | 6,738.00 | 6,531.00 | 683 |
| Mar 18 2024 | 6,727.50 | 200.00 | 3.06% | 6,596.00 | 6,811.50 | 6,528.50 | 1,491 |
| Mar 15 2024 | 6,527.50 | -155.50 | -2.33% | 6,527.50 | 6,527.50 | 6,527.50 | 0 |
| Mar 14 2024 | 6,683.00 | -43.00 | -0.64% | 6,779.00 | 6,854.00 | 5,351.00 | 11,699 |
| Mar 13 2024 | 6,726.00 | 36.50 | 0.55% | 6,761.00 | 6,807.00 | 6,654.50 | 1,798 |
| Mar 12 2024 | 6,689.50 | 191.50 | 2.95% | 6,577.00 | 6,813.50 | 5,247.50 | 16,375 |
| Mar 11 2024 | 6,498.00 | -143.50 | -2.16% | 6,500.00 | 6,565.00 | 6,367.00 | 1,955 |
| Mar 08 2024 | 6,641.50 | -25.00 | -0.38% | 6,702.00 | 6,813.00 | 5,200.00 | 4,676 |
| Mar 07 2024 | 6,666.50 | 88.50 | 1.35% | 6,656.00 | 6,672.50 | 6,601.00 | 500 |
| Mar 06 2024 | 6,578.00 | 107.50 | 1.66% | 6,506.00 | 6,616.00 | 5,159.50 | 583 |
| Mar 05 2024 | 6,470.50 | -182.50 | -2.74% | 6,591.00 | 6,683.50 | 6,380.00 | 345 |
