USTECH100 Index (USTECH100)
USI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -642 | -3.34968172806 | 19166 | 19377.2 | 18225.2 | 0 | 0 | IX |
| 4 | -772.4 | -4.00281917871 | 19296.4 | 20208.4 | 18225.2 | 0 | 0 | IX |
| 12 | 1146.4 | 6.59699843477 | 17377.6 | 20208.4 | 17151.2 | 0 | 0 | IX |
| 26 | 1546.4 | 9.10847234002 | 16977.6 | 20208.4 | 16522.8 | 0 | 0 | IX |
| 52 | 3415.2 | 22.6040453246 | 15108.8 | 20208.4 | 13694 | 0 | 0 | IX |
| 156 | 3824.4 | 26.0170344771 | 14699.6 | 20208.4 | 10170.4 | 0 | 0 | IX |
| 260 | 10743.2 | 138.07320584 | 7780.8 | 20208.4 | 6599 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943000 | 18316 | -266.8 | -1.44 | 18548.8 | 18717.6 | 18225.2 | 0 |
| 1721856540 | 18582.8 | -617.2 | -3.21 | 18952.8 | 19224.8 | 18500.4 | 0 |
| 1721770140 | 19200 | -66 | -0.34 | 19256.4 | 19377.2 | 19180 | 0 |
| 1721683800 | 19266 | 265.2 | 1.40 | 19246.4 | 19334 | 19009.6 | 0 |
| 1721424540 | 19000.8 | -239.6 | -1.25 | 19166 | 19270.4 | 18957.6 | 0 |
| 1721338140 | 19240.4 | -54.44 | -0.28 | 19421.2 | 19441.6 | 19050.8 | 0 |
| 1721251740 | 19294.84 | -554.36 | -2.79 | 19531.2 | 19868.48 | 19247.6 | 0 |
| 1721165400 | 19849.2 | -30.8 | -0.15 | 19904.8 | 19937.6 | 19726 | 0 |
| 1721078940 | 19880 | 87.2 | 0.44 | 19864.4 | 20040.4 | 19763.6 | 0 |
| 1720819740 | 19792.8 | 124.4 | 0.63 | 19700.4 | 19984.8 | 19600 | 0 |
| 1720733340 | 19668.4 | -445.6 | -2.22 | 20122.8 | 20208.4 | 19629 | 0 |
| 1720646940 | 20114 | 197.22 | 0.99 | 19988.4 | 20140.8 | 19910.8 | 0 |
| 1720560600 | 19916.776 | 9.55 | 0.05 | 19954.8 | 20000 | 19849.6 | 0 |
| 1720474200 | 19907.228 | 76.03 | 0.38 | 19861.2 | 19915.8 | 19816 | 0 |
| 1720214940 | 19831.2 | 189.6 | 0.97 | 19675.6 | 19864 | 19606.108 | 0 |
| 1720040640 | 19641.6 | 178.4 | 0.92 | 19448.8 | 19658 | 19438.4 | 0 |
| 1719955740 | 19463.2 | 193.2 | 1.00 | 19216.4 | 19484 | 19149.6 | 0 |
| 1719869340 | 19270 | 82 | 0.43 | 19201.6 | 19299.6 | 19050.2 | 0 |
| 1719610140 | 19188 | -92.4 | -0.48 | 19296.4 | 19488 | 19138.4 | 0 |
| 1719523740 | 19280.4 | 114.4 | 0.60 | 19204.8 | 19324 | 19150.4 | 0 |
| 1719437340 | 19166 | -15.49 | -0.08 | 19142 | 19278 | 18985.656 | 0 |
| 1719350940 | 19181.492 | 221.09 | 1.17 | 19042.8 | 19187.2 | 18948.4 | 0 |
| 1719264540 | 18960.4 | -276.8 | -1.44 | 19127.2 | 19228.4 | 18942 | 0 |
| 1719005340 | 19237.2 | -27.2 | -0.14 | 19247.6 | 19303.2 | 19146.8 | 0 |
| 1718919000 | 19264.4 | -146.31 | -0.75 | 19456.8 | 19562.8 | 19184.8 | 0 |
| 1718746200 | 19410.712 | 11.92 | 0.06 | 19400.4 | 19475.2 | 19337.2 | 0 |
| 1718659740 | 19398.792 | 220.79 | 1.15 | 19178.4 | 19474.4 | 19125.6 | 0 |
| 1718400540 | 19178 | 105.2 | 0.55 | 19060.8 | 19180 | 18988 | 0 |
| 1718314200 | 19072.8 | 18 | 0.09 | 19108.8 | 19158 | 18951.8 | 0 |
| 1718227740 | 19054.8 | 334.8 | 1.79 | 18879.6 | 19080 | 18724 | 0 |
| 1718141340 | 18720 | 136.8 | 0.74 | 18541.6 | 18734 | 18481.2 | 0 |
| 1718054940 | 18583.2 | 85.6 | 0.46 | 18472.8 | 18607.6 | 18461.2 | 0 |
| 1717795740 | 18497.6 | -34.4 | -0.19 | 18520 | 18629.6 | 18421.6 | 0 |
| 1717709340 | 18532 | -14 | -0.08 | 18568.8 | 18589.556 | 18487.6 | 0 |
| 1717622940 | 18546 | 370 | 2.04 | 18319.2 | 18554 | 18184 | 0 |
| 1717536540 | 18176 | 44 | 0.24 | 18114.8 | 18223 | 17996 | 0 |
| 1717450140 | 18132 | 88 | 0.49 | 18182.8 | 18223.2 | 17916 | 0 |
| 1717190940 | 18044 | 10.8 | 0.06 | 18071.2 | 18135.2 | 17722.2 | 0 |
| 1717104540 | 18033.2 | -172.4 | -0.95 | 18220 | 18257.6 | 18008.4 | 0 |
| 1717018200 | 18205.6 | -185.6 | -1.01 | 18219.2 | 18338 | 18192.8 | 0 |
| 1716931740 | 18391.2 | 74 | 0.40 | 18367.2 | 18422.8 | 18267.6 | 0 |
| 1716586140 | 18317.2 | 193.2 | 1.07 | 18211.6 | 18369.2 | 18133.6 | 0 |
| 1716499740 | 18124 | -164 | -0.90 | 18422 | 18460 | 18074.012 | 0 |
| 1716413340 | 18288 | 60 | 0.33 | 18242.4 | 18336 | 18123.2 | 0 |
| 1716326940 | 18228 | 46 | 0.25 | 18121.6 | 18239.6 | 18113.6 | 0 |
| 1716240540 | 18182 | 124 | 0.69 | 18079.2 | 18223.2 | 18070.4 | 0 |
| 1715981340 | 18058 | -16 | -0.09 | 18084.4 | 18116.8 | 17981.596 | 0 |
| 1715894940 | 18074 | -37.84 | -0.21 | 18108.4 | 18187.6 | 18063.2 | 0 |
| 1715808540 | 18111.84 | 279.84 | 1.57 | 17937.2 | 18126 | 17823.6 | 0 |
| 1715722200 | 17832 | 113.6 | 0.64 | 17706 | 17858.6 | 17602.4 | 0 |
| 1715635740 | 17718.4 | 50.8 | 0.29 | 17759.6 | 17764 | 17666 | 0 |
| 1715376540 | 17667.6 | 22 | 0.12 | 17701.6 | 17772.4 | 17619.96 | 0 |
| 1715290140 | 17645.6 | 66 | 0.38 | 17613.2 | 17664.4 | 17536 | 0 |
| 1715203740 | 17579.6 | -26.8 | -0.15 | 17506.8 | 17659.2 | 17497.2 | 0 |
| 1715117340 | 17606.4 | 4.8 | 0.03 | 17628 | 17678.8 | 17570.4 | 0 |
| 1715030940 | 17601.6 | 161.6 | 0.93 | 17492 | 17614.8 | 17408 | 0 |
| 1714771740 | 17440 | 277.6 | 1.62 | 17377.6 | 17459.2 | 17151.2 | 0 |
| 1714685400 | 17162.4 | 252.4 | 1.49 | 17012 | 17188 | 16825.2 | 0 |
| 1714598940 | 16910 | -19.6 | -0.12 | 16926 | 17205.6 | 16826.4 | 0 |
| 1714512600 | 16929.6 | -386 | -2.23 | 17246 | 17322.96 | 16899.2 | 0 |
| 1714426140 | 17315.6 | 72 | 0.42 | 17325.2 | 17350.4 | 17199.2 | 0 |
| 1714166940 | 17243.596 | 53.6 | 0.31 | 17104.8 | 17302 | 17076.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
