Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
US1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.461 | 0.00 | -0.01% | 9.461 | 9.461 | 9.461 | 1,274 |
| May 17 2024 | 9.462 | 0.00 | -0.03% | 9.48 | 9.48 | 9.462 | 3,252 |
| May 16 2024 | 9.465 | -0.02 | -0.24% | 9.452 | 9.468 | 9.452 | 5,123 |
| May 15 2024 | 9.488 | 0.00 | -0.03% | 9.486 | 9.498 | 9.484 | 5,520 |
| May 14 2024 | 9.491 | -0.03 | -0.27% | 9.505 | 9.508 | 9.491 | 2,202 |
| May 13 2024 | 9.517 | 0.00 | -0.01% | 9.51 | 9.517 | 9.51 | 6,228 |
| May 10 2024 | 9.518 | -0.02 | -0.21% | 9.518 | 9.518 | 9.518 | 3,223 |
| May 09 2024 | 9.538 | -0.01 | -0.05% | 9.563 | 9.563 | 9.538 | 14,711 |
| May 08 2024 | 9.543 | 0.02 | 0.23% | 9.531 | 9.55 | 9.531 | 1,609 |
| May 07 2024 | 9.521 | 0.01 | 0.12% | 9.544 | 9.544 | 9.513 | 3,793 |
| May 06 2024 | 9.51 | -0.02 | -0.16% | 9.526 | 9.526 | 9.51 | 5,903 |
| May 03 2024 | 9.525 | -0.06 | -0.57% | 9.536 | 9.541 | 9.498 | 4,495 |
| May 02 2024 | 9.58 | 0.04 | 0.44% | 9.563 | 9.58 | 9.557 | 10,445 |
| Apr 30 2024 | 9.538 | 0.01 | 0.09% | 9.539 | 9.539 | 9.527 | 29,323 |
| Apr 29 2024 | 9.529 | -0.01 | -0.07% | 9.529 | 9.529 | 9.529 | 8,279 |
| Apr 26 2024 | 9.536 | 0.00 | -0.04% | 9.505 | 9.536 | 9.505 | 18,509 |
| Apr 25 2024 | 9.54 | -0.02 | -0.19% | 9.539 | 9.549 | 9.539 | 2,618 |
| Apr 24 2024 | 9.558 | 0.00 | 0.03% | 9.556 | 9.558 | 9.556 | 41,138 |
| Apr 23 2024 | 9.555 | -0.04 | -0.46% | 9.565 | 9.573 | 9.554 | 3,463 |
| Apr 22 2024 | 9.599 | 0.03 | 0.30% | 9.578 | 9.599 | 9.578 | 19,145 |
| Apr 19 2024 | 9.57 | 0.00 | 0.03% | 9.592 | 9.592 | 9.57 | 19,304 |
| Apr 18 2024 | 9.567 | -0.03 | -0.30% | 9.577 | 9.578 | 9.567 | 9,304 |
| Apr 17 2024 | 9.596 | 0.00 | 0.04% | 9.596 | 9.596 | 9.596 | 6,356 |
| Apr 16 2024 | 9.592 | 0.00 | 0.03% | 9.613 | 9.613 | 9.59 | 13,067 |
| Apr 15 2024 | 9.589 | -0.02 | -0.25% | 9.581 | 9.589 | 9.572 | 12,540 |
| Apr 12 2024 | 9.613 | 0.09 | 0.90% | 9.556 | 9.613 | 9.556 | 43,414 |
| Apr 11 2024 | 9.527 | 0.11 | 1.13% | 9.492 | 9.527 | 9.492 | 19,830 |
| Apr 10 2024 | 9.421 | 0.01 | 0.06% | 9.421 | 9.421 | 9.421 | 2,657 |
| Apr 09 2024 | 9.415 | 0.00 | -0.03% | 9.415 | 9.415 | 9.415 | 3,067 |
| Apr 08 2024 | 9.418 | -0.04 | -0.37% | 9.443 | 9.45 | 9.418 | 1,929 |
| Apr 05 2024 | 9.453 | 0.03 | 0.32% | 9.453 | 9.453 | 9.453 | 6,570 |
| Apr 04 2024 | 9.423 | -0.08 | -0.79% | 9.437 | 9.437 | 9.423 | 20,588 |
| Apr 03 2024 | 9.498 | -0.01 | -0.11% | 9.511 | 9.511 | 9.498 | 1,462 |
| Apr 02 2024 | 9.508 | 0.00 | 0.05% | 9.544 | 9.544 | 9.508 | 54,931 |
| Mar 28 2024 | 9.503 | 0.02 | 0.22% | 9.499 | 9.507 | 9.499 | 2,094 |
| Mar 27 2024 | 9.482 | 0.03 | 0.32% | 9.466 | 9.483 | 9.463 | 2,565 |
| Mar 26 2024 | 9.452 | 0.00 | -0.03% | 9.443 | 9.452 | 9.437 | 2,824 |
| Mar 25 2024 | 9.455 | 0.03 | 0.27% | 9.45 | 9.455 | 9.45 | 2,318 |
| Mar 22 2024 | 9.43 | 0.00 | 0.00% | 9.43 | 9.43 | 9.43 | 0 |
| Mar 21 2024 | 9.43 | 0.00 | 0.03% | 9.43 | 9.43 | 9.43 | 44 |
| Mar 20 2024 | 9.427 | 0.02 | 0.18% | 9.418 | 9.431 | 9.418 | 3,384 |
| Mar 19 2024 | 9.41 | 0.03 | 0.34% | 9.41 | 9.41 | 9.41 | 31 |
| Mar 18 2024 | 9.378 | 0.00 | -0.03% | 9.377 | 9.386 | 9.377 | 8,566 |
| Mar 15 2024 | 9.381 | 0.00 | -0.04% | 9.386 | 9.386 | 9.381 | 953 |
| Mar 14 2024 | 9.385 | 0.04 | 0.42% | 9.353 | 9.387 | 9.353 | 3,199 |
| Mar 13 2024 | 9.346 | -0.03 | -0.29% | 9.365 | 9.365 | 9.346 | 7,508 |
| Mar 12 2024 | 9.373 | -0.01 | -0.11% | 9.372 | 9.373 | 9.372 | 8,889 |
| Mar 11 2024 | 9.383 | 0.00 | 0.05% | 9.383 | 9.383 | 9.383 | 1,026 |
| Mar 08 2024 | 9.378 | -0.04 | -0.47% | 9.383 | 9.383 | 9.365 | 10,534 |
| Mar 07 2024 | 9.422 | 0.01 | 0.13% | 9.395 | 9.422 | 9.393 | 1,293 |
| Mar 06 2024 | 9.41 | -0.02 | -0.22% | 9.413 | 9.413 | 9.41 | 363 |
| Mar 05 2024 | 9.431 | 0.01 | 0.16% | 9.427 | 9.431 | 9.427 | 1,964 |
| Mar 04 2024 | 9.416 | -0.03 | -0.33% | 9.416 | 9.416 | 9.416 | 2,861 |
| Mar 01 2024 | 9.447 | 0.03 | 0.32% | 9.452 | 9.453 | 9.447 | 1,161 |
| Feb 29 2024 | 9.417 | -0.02 | -0.24% | 9.417 | 9.417 | 9.417 | 10,063 |
| Feb 28 2024 | 9.44 | 0.03 | 0.32% | 9.426 | 9.443 | 9.426 | 14,875 |
| Feb 27 2024 | 9.41 | 0.00 | -0.04% | 9.396 | 9.41 | 9.396 | 5,329 |
| Feb 26 2024 | 9.414 | -0.01 | -0.06% | 9.414 | 9.414 | 9.414 | 3,318 |
| Feb 23 2024 | 9.42 | -0.02 | -0.19% | 9.42 | 9.42 | 9.42 | 272 |
| Feb 22 2024 | 9.438 | -0.04 | -0.41% | 9.41 | 9.438 | 9.41 | 6,566 |
| Feb 21 2024 | 9.477 | 0.00 | 0.00% | 9.477 | 9.477 | 9.477 | 0 |
