Register to chat with like-minded investors on our interactive forums.
USE5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 2.95 | -0.06 | -2.04% | 2.991 | 2.999 | 2.943 | 7,401 |
| Jun 24 2024 | 3.0115 | 0.08 | 2.76% | 2.989 | 3.148 | 2.989 | 31,329 |
| Jun 21 2024 | 2.9305 | -0.06 | -2.09% | 2.96 | 2.96 | 2.91 | 15,984 |
| Jun 20 2024 | 2.993 | -0.03 | -0.96% | 2.9995 | 2.9995 | 2.974 | 17,605 |
| Jun 19 2024 | 3.022 | 0.01 | 0.47% | 3.0035 | 3.13 | 3.0035 | 21,255 |
| Jun 18 2024 | 3.008 | 0.02 | 0.79% | 2.999 | 3.035 | 2.9735 | 25,396 |
| Jun 17 2024 | 2.9845 | 0.03 | 1.12% | 2.953 | 3.1495 | 2.9495 | 32,437 |
| Jun 14 2024 | 2.9515 | -0.10 | -3.39% | 3.00 | 3.00 | 2.908 | 213,169 |
| Jun 13 2024 | 3.055 | -0.12 | -3.63% | 3.124 | 3.124 | 3.055 | 10,349 |
| Jun 12 2024 | 3.17 | 0.17 | 5.58% | 3.0195 | 3.177 | 3.0195 | 117,272 |
| Jun 11 2024 | 3.0025 | -0.03 | -0.89% | 3.056 | 3.056 | 3.00 | 26,396 |
| Jun 10 2024 | 3.0295 | -0.11 | -3.37% | 3.0225 | 3.2595 | 3.01 | 54,518 |
| Jun 07 2024 | 3.135 | -0.10 | -3.12% | 3.2515 | 3.2515 | 3.13 | 90,711 |
| Jun 06 2024 | 3.236 | 0.02 | 0.76% | 3.238 | 3.246 | 3.211 | 21,296 |
| Jun 05 2024 | 3.2115 | -0.01 | -0.20% | 3.234 | 3.299 | 3.2115 | 13,068 |
| Jun 04 2024 | 3.218 | -0.02 | -0.63% | 3.25 | 3.27 | 3.218 | 3,892 |
| Jun 03 2024 | 3.2385 | 0.05 | 1.70% | 3.1915 | 3.2385 | 3.177 | 254,605 |
| May 31 2024 | 3.1845 | -0.01 | -0.17% | 3.21 | 3.231 | 3.1845 | 19,280 |
| May 30 2024 | 3.19 | 0.04 | 1.24% | 3.117 | 3.19 | 3.117 | 16,169 |
| May 29 2024 | 3.151 | -0.10 | -3.03% | 3.206 | 3.206 | 3.151 | 17,826 |
| May 28 2024 | 3.2495 | 0.06 | 1.75% | 3.20 | 3.2495 | 3.081 | 109,568 |
| May 27 2024 | 3.1935 | -0.01 | -0.33% | 3.1985 | 3.1985 | 3.1935 | 2,084 |
| May 24 2024 | 3.204 | 0.02 | 0.75% | 3.1965 | 3.204 | 3.1965 | 480 |
| May 23 2024 | 3.18 | -0.01 | -0.17% | 3.1565 | 3.185 | 3.1565 | 26,079 |
| May 22 2024 | 3.1855 | -0.02 | -0.69% | 3.2035 | 3.2035 | 3.169 | 3,856 |
| May 21 2024 | 3.2075 | -0.02 | -0.48% | 3.2235 | 3.239 | 3.2075 | 16,479 |
| May 20 2024 | 3.223 | 0.02 | 0.59% | 3.239 | 3.243 | 3.2225 | 27,406 |
| May 17 2024 | 3.204 | -0.03 | -0.85% | 3.205 | 3.205 | 3.188 | 6,198 |
| May 16 2024 | 3.2315 | 0.00 | 0.05% | 3.246 | 3.246 | 3.2085 | 7,013 |
| May 15 2024 | 3.23 | 0.07 | 2.10% | 3.181 | 3.23 | 3.181 | 8,559 |
| May 14 2024 | 3.1635 | 0.06 | 1.79% | 3.1195 | 3.1635 | 3.1195 | 3,645 |
| May 13 2024 | 3.108 | 0.02 | 0.79% | 3.107 | 3.108 | 3.107 | 1,100 |
| May 10 2024 | 3.0835 | -0.01 | -0.47% | 3.1075 | 3.115 | 3.0835 | 26,198 |
| May 09 2024 | 3.098 | 0.03 | 0.86% | 3.038 | 3.1015 | 3.035 | 19,310 |
| May 08 2024 | 3.0715 | -0.01 | -0.24% | 3.0575 | 3.0715 | 3.04 | 2,810 |
| May 07 2024 | 3.079 | -0.02 | -0.68% | 3.0855 | 3.122 | 2.98 | 12,626 |
| May 06 2024 | 3.10 | -0.01 | -0.16% | 3.0965 | 3.11 | 3.093 | 11,360 |
| May 03 2024 | 3.105 | 0.13 | 4.39% | 3.0575 | 3.1535 | 3.0575 | 10,821 |
| May 02 2024 | 2.9745 | -0.02 | -0.60% | 2.91 | 3.031 | 2.91 | 7,979 |
| Apr 30 2024 | 2.9925 | -0.01 | -0.35% | 3.0155 | 3.0505 | 2.9905 | 8,393 |
| Apr 29 2024 | 3.003 | 0.03 | 0.91% | 3.0255 | 3.03 | 3.003 | 2,126 |
| Apr 26 2024 | 2.976 | -0.04 | -1.29% | 3.0465 | 3.066 | 2.976 | 27,834 |
| Apr 25 2024 | 3.015 | 0.03 | 1.06% | 3.028 | 3.034 | 2.997 | 9,438 |
| Apr 24 2024 | 2.9835 | -0.02 | -0.65% | 2.993 | 2.994 | 2.9835 | 8,098 |
| Apr 23 2024 | 3.003 | 0.08 | 2.58% | 2.941 | 3.0175 | 2.941 | 26,968 |
| Apr 22 2024 | 2.9275 | -0.03 | -1.08% | 3.00 | 3.00 | 2.90 | 17,759 |
| Apr 19 2024 | 2.9595 | 0.01 | 0.34% | 2.93 | 2.968 | 2.929 | 4,275 |
| Apr 18 2024 | 2.9495 | 0.03 | 0.94% | 3.00 | 3.00 | 2.946 | 14,357 |
| Apr 17 2024 | 2.922 | 0.00 | 0.12% | 2.9055 | 2.93 | 2.9055 | 3,231 |
| Apr 16 2024 | 2.9185 | 0.00 | -0.14% | 2.90 | 2.9185 | 2.80 | 76,110 |
| Apr 15 2024 | 2.9225 | 0.01 | 0.26% | 2.9535 | 2.956 | 2.901 | 28,377 |
| Apr 12 2024 | 2.915 | -0.11 | -3.67% | 3.00 | 3.00 | 2.906 | 48,017 |
| Apr 11 2024 | 3.026 | -0.06 | -1.83% | 3.0675 | 3.0855 | 3.00 | 39,280 |
| Apr 10 2024 | 3.0825 | -0.17 | -5.14% | 3.248 | 3.2565 | 3.0825 | 95,765 |
| Apr 09 2024 | 3.2495 | -0.01 | -0.18% | 3.249 | 3.2905 | 3.2445 | 10,915 |
| Apr 08 2024 | 3.2555 | 0.05 | 1.42% | 3.2065 | 3.2555 | 3.2065 | 2,581 |
| Apr 05 2024 | 3.21 | -0.06 | -1.83% | 3.222 | 3.224 | 3.15 | 23,205 |
| Apr 04 2024 | 3.27 | 0.06 | 2.00% | 3.258 | 3.277 | 3.25 | 106,856 |
| Apr 03 2024 | 3.206 | 0.06 | 1.97% | 3.122 | 3.206 | 3.122 | 9,448 |
| Apr 02 2024 | 3.144 | -0.03 | -0.85% | 3.30 | 3.30 | 3.09 | 24,900 |
| Mar 28 2024 | 3.171 | -0.03 | -0.91% | 3.168 | 3.19 | 3.137 | 30,590 |
