Register for real-time alerts, custom portfolio, and market movers
USTECH100 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18,058.00 | -16.00 | -0.09% | 18,084.40 | 18,116.80 | 17,981.60 | 0 |
| May 16 2024 | 18,074.00 | -37.84 | -0.21% | 18,108.40 | 18,187.60 | 18,063.20 | 0 |
| May 15 2024 | 18,111.84 | 279.84 | 1.57% | 17,937.20 | 18,126.00 | 17,823.60 | 0 |
| May 14 2024 | 17,832.00 | 113.60 | 0.64% | 17,706.00 | 17,858.60 | 17,602.40 | 0 |
| May 13 2024 | 17,718.40 | 50.80 | 0.29% | 17,759.60 | 17,764.00 | 17,666.00 | 0 |
| May 10 2024 | 17,667.60 | 22.00 | 0.12% | 17,701.60 | 17,772.40 | 17,619.96 | 0 |
| May 09 2024 | 17,645.60 | 66.00 | 0.38% | 17,613.20 | 17,664.40 | 17,536.00 | 0 |
| May 08 2024 | 17,579.60 | -26.80 | -0.15% | 17,506.80 | 17,659.20 | 17,497.20 | 0 |
| May 07 2024 | 17,606.40 | 4.80 | 0.03% | 17,628.00 | 17,678.80 | 17,570.40 | 0 |
| May 06 2024 | 17,601.60 | 161.60 | 0.93% | 17,492.00 | 17,614.80 | 17,408.00 | 0 |
| May 03 2024 | 17,440.00 | 277.60 | 1.62% | 17,377.60 | 17,459.20 | 17,151.20 | 0 |
| May 02 2024 | 17,162.40 | 252.40 | 1.49% | 17,012.00 | 17,188.00 | 16,825.20 | 0 |
| May 01 2024 | 16,910.00 | -19.60 | -0.12% | 16,926.00 | 17,205.60 | 16,826.40 | 0 |
| Apr 30 2024 | 16,929.60 | -386.00 | -2.23% | 17,246.00 | 17,322.96 | 16,899.20 | 0 |
| Apr 29 2024 | 17,315.60 | 72.00 | 0.42% | 17,325.20 | 17,350.40 | 17,199.20 | 0 |
| Apr 26 2024 | 17,243.60 | 53.60 | 0.31% | 17,104.80 | 17,302.00 | 17,076.80 | 0 |
| Apr 25 2024 | 17,190.00 | 344.40 | 2.04% | 16,769.60 | 17,228.40 | 16,725.60 | 0 |
| Apr 24 2024 | 16,845.60 | -228.40 | -1.34% | 17,128.00 | 17,189.20 | 16,819.20 | 0 |
| Apr 23 2024 | 17,074.00 | 311.60 | 1.86% | 16,830.80 | 17,074.00 | 16,727.60 | 0 |
| Apr 22 2024 | 16,762.40 | 189.20 | 1.14% | 16,692.40 | 16,847.20 | 16,557.60 | 0 |
| Apr 19 2024 | 16,573.20 | -339.20 | -2.01% | 16,888.80 | 16,949.08 | 16,522.80 | 0 |
| Apr 18 2024 | 16,912.40 | -134.40 | -0.79% | 17,059.60 | 17,156.00 | 16,900.80 | 0 |
| Apr 17 2024 | 17,046.80 | -219.60 | -1.27% | 17,324.00 | 17,333.20 | 16,996.00 | 0 |
| Apr 16 2024 | 17,266.40 | 41.60 | 0.24% | 17,236.00 | 17,350.40 | 17,163.20 | 0 |
| Apr 15 2024 | 17,224.80 | -294.40 | -1.68% | 17,682.40 | 17,696.80 | 17,208.40 | 0 |
| Apr 12 2024 | 17,519.20 | -292.40 | -1.64% | 17,644.00 | 17,840.00 | 17,475.20 | 0 |
| Apr 11 2024 | 17,811.60 | 289.60 | 1.65% | 17,610.40 | 17,853.20 | 17,442.80 | 0 |
| Apr 10 2024 | 17,522.00 | -180.00 | -1.02% | 17,480.00 | 17,790.00 | 17,398.40 | 0 |
| Apr 09 2024 | 17,702.00 | 64.80 | 0.37% | 17,718.40 | 17,732.40 | 17,497.60 | 0 |
| Apr 08 2024 | 17,637.20 | 4.40 | 0.02% | 17,656.40 | 17,700.00 | 17,568.00 | 0 |
| Apr 05 2024 | 17,632.80 | 208.50 | 1.20% | 17,471.20 | 17,726.80 | 17,379.20 | 0 |
| Apr 04 2024 | 17,424.30 | -274.10 | -1.55% | 17,853.20 | 17,878.00 | 17,391.96 | 0 |
| Apr 03 2024 | 17,698.40 | 42.40 | 0.24% | 17,558.40 | 17,760.00 | 17,402.00 | 0 |
| Apr 02 2024 | 17,656.00 | -143.20 | -0.80% | 17,603.20 | 17,814.82 | 17,521.20 | 0 |
| Apr 01 2024 | 17,799.20 | 38.80 | 0.22% | 17,798.80 | 17,901.20 | 17,720.80 | 0 |
| Mar 28 2024 | 17,760.40 | -31.60 | -0.18% | 17,791.20 | 17,825.60 | 17,729.60 | 0 |
| Mar 27 2024 | 17,792.00 | 41.60 | 0.23% | 17,857.60 | 17,861.60 | 17,677.20 | 0 |
| Mar 26 2024 | 17,750.40 | -50.40 | -0.28% | 17,852.00 | 17,898.00 | 17,723.60 | 0 |
| Mar 25 2024 | 17,800.80 | -37.60 | -0.21% | 17,742.00 | 17,868.56 | 17,701.60 | 0 |
| Mar 22 2024 | 17,838.40 | -16.80 | -0.09% | 17,814.00 | 17,899.60 | 17,640.00 | 0 |
| Mar 21 2024 | 17,855.20 | 66.40 | 0.37% | 17,955.20 | 17,973.60 | 17,826.80 | 0 |
| Mar 20 2024 | 17,788.80 | 248.40 | 1.42% | 17,591.20 | 17,809.60 | 17,509.60 | 0 |
| Mar 19 2024 | 17,540.40 | 54.80 | 0.31% | 17,418.00 | 17,559.20 | 17,333.20 | 0 |
| Mar 18 2024 | 17,485.60 | 124.80 | 0.72% | 17,549.20 | 17,641.60 | 17,344.56 | 0 |
| Mar 15 2024 | 17,360.80 | -180.40 | -1.03% | 17,442.80 | 17,614.00 | 17,309.67 | 0 |
| Mar 14 2024 | 17,541.20 | -82.00 | -0.47% | 17,660.00 | 17,710.40 | 17,455.60 | 0 |
| Mar 13 2024 | 17,623.20 | -132.80 | -0.75% | 17,706.00 | 17,779.20 | 17,564.80 | 0 |
| Mar 12 2024 | 17,756.00 | 234.80 | 1.34% | 17,589.20 | 17,760.80 | 17,458.40 | 0 |
| Mar 11 2024 | 17,521.20 | -58.80 | -0.33% | 17,500.40 | 17,574.40 | 17,417.60 | 0 |
| Mar 08 2024 | 17,580.00 | -186.00 | -1.05% | 17,832.40 | 17,945.60 | 17,533.60 | 0 |
| Mar 07 2024 | 17,766.00 | 213.25 | 1.21% | 17,696.80 | 17,868.80 | 17,441.20 | 0 |
| Mar 06 2024 | 17,552.75 | 49.95 | 0.29% | 17,612.80 | 17,679.60 | 17,428.92 | 0 |
| Mar 05 2024 | 17,502.80 | -241.20 | -1.36% | 17,637.60 | 17,760.80 | 17,346.00 | 0 |
| Mar 04 2024 | 17,744.00 | -59.20 | -0.33% | 17,824.40 | 17,870.80 | 17,734.00 | 0 |
| Mar 01 2024 | 17,803.20 | 240.40 | 1.37% | 17,596.00 | 17,863.20 | 17,532.00 | 0 |
| Feb 29 2024 | 17,562.80 | 202.80 | 1.17% | 17,529.20 | 17,603.60 | 17,334.40 | 0 |
| Feb 28 2024 | 17,360.00 | -147.20 | -0.84% | 17,417.20 | 17,517.12 | 17,342.40 | 0 |
| Feb 27 2024 | 17,507.20 | 72.00 | 0.41% | 17,506.80 | 17,527.60 | 17,401.00 | 0 |
| Feb 26 2024 | 17,435.20 | -8.80 | -0.05% | 17,504.00 | 17,544.00 | 17,425.60 | 0 |
| Feb 23 2024 | 17,444.00 | -55.20 | -0.32% | 17,586.00 | 17,623.60 | 17,431.60 | 0 |
| Feb 22 2024 | 17,499.20 | 326.40 | 1.90% | 17,379.60 | 17,564.80 | 17,011.64 | 0 |
| Feb 21 2024 | 17,172.80 | 123.20 | 0.72% | 16,982.00 | 17,207.60 | 16,865.20 | 0 |
| Feb 20 2024 | 17,049.60 | -150.00 | -0.87% | 17,142.00 | 17,235.68 | 16,940.00 | 0 |
