Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CSUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 548.52 | -0.42 | -0.08% | 549.89 | 558.01 | 544.07 | 2,477 |
| Jun 13 2024 | 548.94 | -1.57 | -0.29% | 550.41 | 558.755 | 547.53 | 1,292 |
| Jun 12 2024 | 550.51 | 8.55 | 1.58% | 544.82 | 556.015 | 543.55 | 1,317 |
| Jun 11 2024 | 541.96 | -0.02 | 0.00% | 542.96 | 543.16 | 539.155 | 1,571 |
| Jun 10 2024 | 541.98 | -0.33 | -0.06% | 540.53 | 541.98 | 539.355 | 1,084 |
| Jun 07 2024 | 542.31 | 0.60 | 0.11% | 542.80 | 555.845 | 538.08 | 2,962 |
| Jun 06 2024 | 541.71 | 2.16 | 0.40% | 542.34 | 544.55 | 539.605 | 2,033 |
| Jun 05 2024 | 539.55 | 6.86 | 1.29% | 536.26 | 539.575 | 535.035 | 869 |
| Jun 04 2024 | 532.69 | -0.91 | -0.17% | 534.24 | 536.42 | 531.21 | 4,966 |
| Jun 03 2024 | 533.60 | 5.95 | 1.13% | 536.46 | 537.33 | 532.69 | 8,200 |
| May 31 2024 | 527.65 | -4.49 | -0.84% | 530.03 | 533.305 | 527.17 | 4,564 |
| May 30 2024 | 532.14 | -2.02 | -0.38% | 530.57 | 534.79 | 529.815 | 4,044 |
| May 29 2024 | 534.16 | -3.60 | -0.67% | 535.84 | 536.565 | 532.67 | 2,606 |
| May 28 2024 | 537.76 | -0.45 | -0.08% | 538.79 | 539.635 | 536.285 | 3,577 |
| May 24 2024 | 538.21 | -0.75 | -0.14% | 534.36 | 538.415 | 533.35 | 1,078 |
| May 23 2024 | 538.96 | -0.59 | -0.11% | 541.44 | 543.495 | 537.065 | 657 |
| May 22 2024 | 539.55 | 0.97 | 0.18% | 539.63 | 540.165 | 538.57 | 861 |
| May 21 2024 | 538.58 | -1.27 | -0.24% | 538.62 | 539.03 | 537.205 | 4,302 |
| May 20 2024 | 539.85 | 2.99 | 0.56% | 538.61 | 539.925 | 537.865 | 1,069 |
| May 17 2024 | 536.86 | -3.02 | -0.56% | 537.29 | 537.73 | 536.305 | 3,083 |
| May 16 2024 | 539.88 | 3.46 | 0.65% | 538.93 | 540.26 | 536.09 | 1,572 |
| May 15 2024 | 536.42 | 6.91 | 1.30% | 531.94 | 536.50 | 530.69 | 3,660 |
| May 14 2024 | 529.51 | 0.39 | 0.07% | 529.10 | 531.015 | 526.015 | 2,345 |
| May 13 2024 | 529.12 | 0.36 | 0.07% | 529.87 | 530.97 | 528.89 | 751 |
| May 10 2024 | 528.76 | 1.31 | 0.25% | 529.51 | 532.77 | 528.09 | 2,124 |
| May 09 2024 | 527.45 | 2.15 | 0.41% | 524.64 | 527.785 | 523.65 | 11,679 |
| May 08 2024 | 525.30 | -0.61 | -0.12% | 525.29 | 526.325 | 522.595 | 1,520 |
| May 07 2024 | 525.91 | 7.80 | 1.51% | 525.21 | 527.25 | 524.085 | 2,876 |
| May 03 2024 | 518.105 | 8.22 | 1.61% | 514.51 | 520.81 | 512.80 | 2,030 |
| May 02 2024 | 509.89 | 1.26 | 0.25% | 510.72 | 513.275 | 507.105 | 5,333 |
| May 01 2024 | 508.625 | -6.36 | -1.23% | 509.30 | 510.26 | 506.53 | 1,896 |
| Apr 30 2024 | 514.98 | -2.21 | -0.43% | 517.98 | 518.825 | 514.48 | 3,739 |
| Apr 29 2024 | 517.19 | 1.05 | 0.20% | 517.36 | 519.455 | 516.705 | 814 |
| Apr 26 2024 | 516.14 | 9.23 | 1.82% | 515.37 | 518.44 | 512.995 | 3,758 |
| Apr 25 2024 | 506.91 | -6.03 | -1.18% | 510.91 | 511.975 | 505.24 | 40,868 |
| Apr 24 2024 | 512.94 | 0.56 | 0.11% | 514.70 | 515.695 | 511.925 | 2,176 |
| Apr 23 2024 | 512.38 | 8.54 | 1.69% | 507.22 | 513.285 | 506.005 | 4,863 |
| Apr 22 2024 | 503.84 | -1.29 | -0.26% | 505.29 | 506.305 | 502.705 | 7,233 |
| Apr 19 2024 | 505.13 | -6.08 | -1.19% | 504.89 | 508.56 | 503.845 | 3,589 |
| Apr 18 2024 | 511.21 | 2.24 | 0.44% | 510.59 | 511.905 | 506.435 | 4,055 |
| Apr 17 2024 | 508.97 | -3.04 | -0.59% | 510.83 | 514.57 | 508.97 | 2,631 |
| Apr 16 2024 | 512.01 | -8.25 | -1.59% | 511.53 | 514.565 | 509.695 | 12,390 |
| Apr 15 2024 | 520.26 | -1.81 | -0.35% | 521.56 | 524.135 | 518.605 | 87,246 |
| Apr 12 2024 | 522.07 | 0.04 | 0.01% | 526.67 | 527.265 | 520.29 | 1,429 |
| Apr 11 2024 | 522.03 | -0.31 | -0.06% | 522.63 | 524.755 | 517.23 | 1,798 |
| Apr 10 2024 | 522.34 | -1.82 | -0.35% | 528.35 | 530.15 | 518.87 | 2,427 |
| Apr 09 2024 | 524.16 | -3.54 | -0.67% | 527.60 | 529.98 | 522.205 | 1,346 |
| Apr 08 2024 | 527.70 | 1.64 | 0.31% | 526.30 | 528.695 | 525.155 | 508 |
| Apr 05 2024 | 526.06 | -5.39 | -1.01% | 522.70 | 526.56 | 520.46 | 1,390 |
| Apr 04 2024 | 531.45 | 2.14 | 0.40% | 529.37 | 532.84 | 528.35 | 1,302 |
| Apr 03 2024 | 529.31 | 3.40 | 0.65% | 526.67 | 529.425 | 524.45 | 796 |
| Apr 02 2024 | 525.91 | -5.96 | -1.12% | 530.18 | 531.625 | 523.84 | 2,610 |
| Mar 28 2024 | 531.87 | 3.02 | 0.57% | 531.62 | 533.375 | 530.17 | 639 |
| Mar 27 2024 | 528.85 | -0.90 | -0.17% | 529.79 | 531.55 | 527.23 | 1,432 |
| Mar 26 2024 | 529.75 | 0.67 | 0.13% | 529.74 | 530.975 | 528.02 | 685 |
| Mar 25 2024 | 529.08 | -0.62 | -0.12% | 529.46 | 529.975 | 527.085 | 1,407 |
| Mar 22 2024 | 529.70 | -2.64 | -0.50% | 531.08 | 532.395 | 529.225 | 2,215 |
| Mar 21 2024 | 532.34 | 8.29 | 1.58% | 532.17 | 534.225 | 529.29 | 743 |
| Mar 20 2024 | 524.05 | 1.64 | 0.31% | 523.81 | 524.74 | 522.21 | 1,078 |
| Mar 19 2024 | 522.41 | 0.15 | 0.03% | 520.84 | 522.41 | 517.49 | 1,158 |
