Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 84.13 | -0.16 | -0.19% | 84.00 | 84.13 | 84.00 | 66 |
| Jun 06 2024 | 84.29 | -0.04 | -0.05% | 84.29 | 84.29 | 84.29 | 55 |
| Jun 05 2024 | 84.33 | 0.47 | 0.56% | 83.97 | 84.33 | 83.97 | 43 |
| Jun 04 2024 | 83.86 | 0.10 | 0.12% | 83.94 | 84.21 | 83.86 | 351 |
| Jun 03 2024 | 83.76 | 0.26 | 0.31% | 84.10 | 84.10 | 83.76 | 208 |
| May 31 2024 | 83.50 | 0.02 | 0.02% | 83.50 | 83.50 | 83.50 | 7 |
| May 30 2024 | 83.48 | -0.18 | -0.22% | 83.87 | 83.87 | 83.48 | 2,241 |
| May 29 2024 | 83.66 | -0.04 | -0.05% | 83.41 | 83.66 | 83.40 | 321 |
| May 28 2024 | 83.70 | -0.02 | -0.02% | 83.68 | 83.70 | 83.68 | 243 |
| May 27 2024 | 83.72 | 0.00 | 0.00% | 83.72 | 83.72 | 83.72 | 0 |
| May 24 2024 | 83.72 | -0.30 | -0.36% | 83.93 | 83.93 | 83.72 | 553 |
| May 23 2024 | 84.02 | 0.13 | 0.15% | 84.02 | 84.02 | 84.02 | 4 |
| May 22 2024 | 83.89 | -0.11 | -0.13% | 83.89 | 83.89 | 83.89 | 34 |
| May 21 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0 |
| May 20 2024 | 84.00 | -0.01 | -0.01% | 84.00 | 84.00 | 84.00 | 50 |
| May 17 2024 | 84.01 | -0.05 | -0.06% | 84.02 | 84.02 | 84.01 | 75 |
| May 16 2024 | 84.06 | 0.00 | 0.00% | 84.06 | 84.06 | 84.06 | 0 |
| May 15 2024 | 84.06 | 0.28 | 0.33% | 83.99 | 84.06 | 83.99 | 23 |
| May 14 2024 | 83.78 | 0.00 | 0.00% | 83.78 | 83.78 | 83.78 | 0 |
| May 13 2024 | 83.78 | -0.37 | -0.44% | 83.87 | 83.87 | 83.78 | 101 |
| May 10 2024 | 84.15 | -0.11 | -0.13% | 84.19 | 84.33 | 84.06 | 14,523 |
| May 09 2024 | 84.26 | -0.17 | -0.20% | 84.26 | 84.26 | 84.26 | 63 |
| May 08 2024 | 84.43 | 0.06 | 0.07% | 84.40 | 84.44 | 84.37 | 5,903 |
| May 07 2024 | 84.37 | -0.01 | -0.01% | 84.40 | 84.40 | 84.37 | 903 |
| May 06 2024 | 84.38 | 0.12 | 0.14% | 84.40 | 84.40 | 84.38 | 377 |
| May 03 2024 | 84.26 | 0.26 | 0.31% | 84.26 | 84.26 | 84.26 | 485 |
| May 02 2024 | 84.00 | 0.11 | 0.13% | 84.15 | 84.15 | 84.00 | 547 |
| Apr 30 2024 | 83.89 | 0.00 | 0.00% | 83.89 | 83.89 | 83.89 | 0 |
| Apr 29 2024 | 83.89 | 0.20 | 0.24% | 83.89 | 83.89 | 83.89 | 67 |
| Apr 26 2024 | 83.69 | 0.47 | 0.56% | 83.57 | 83.91 | 83.57 | 678 |
| Apr 25 2024 | 83.22 | -0.52 | -0.62% | 83.50 | 83.66 | 83.22 | 1,205 |
| Apr 24 2024 | 83.74 | 0.01 | 0.01% | 83.74 | 83.74 | 83.74 | 24 |
| Apr 23 2024 | 83.73 | 0.14 | 0.17% | 84.00 | 84.00 | 83.73 | 51 |
| Apr 22 2024 | 83.59 | 0.02 | 0.02% | 83.35 | 83.59 | 83.34 | 118 |
| Apr 19 2024 | 83.57 | 0.27 | 0.32% | 83.45 | 83.57 | 83.41 | 92 |
| Apr 18 2024 | 83.30 | -0.29 | -0.35% | 83.30 | 83.30 | 83.30 | 108 |
| Apr 17 2024 | 83.59 | 0.15 | 0.18% | 83.59 | 83.62 | 83.55 | 2,889 |
| Apr 16 2024 | 83.44 | -0.51 | -0.61% | 83.83 | 83.83 | 83.43 | 2,127 |
| Apr 15 2024 | 83.95 | -0.11 | -0.13% | 84.00 | 84.10 | 83.95 | 262 |
| Apr 12 2024 | 84.06 | 0.38 | 0.45% | 84.02 | 84.16 | 84.02 | 1,007 |
| Apr 11 2024 | 83.68 | 0.18 | 0.22% | 83.50 | 83.68 | 83.50 | 184 |
| Apr 10 2024 | 83.50 | 0.27 | 0.32% | 83.16 | 83.50 | 83.16 | 1,347 |
| Apr 09 2024 | 83.23 | -0.02 | -0.02% | 83.32 | 83.33 | 83.01 | 824 |
| Apr 08 2024 | 83.25 | -0.02 | -0.02% | 83.09 | 83.25 | 83.08 | 510 |
| Apr 05 2024 | 83.27 | 0.27 | 0.33% | 83.23 | 83.33 | 83.16 | 1,038 |
| Apr 04 2024 | 83.00 | -0.45 | -0.54% | 83.03 | 83.03 | 83.00 | 40 |
| Apr 03 2024 | 83.45 | -0.22 | -0.26% | 83.69 | 83.69 | 83.45 | 151 |
| Apr 02 2024 | 83.67 | -0.27 | -0.32% | 84.33 | 84.43 | 83.67 | 4,592 |
| Mar 28 2024 | 83.94 | 0.27 | 0.32% | 83.91 | 83.94 | 83.91 | 883 |
| Mar 27 2024 | 83.67 | 0.38 | 0.46% | 83.50 | 83.67 | 83.50 | 454 |
| Mar 26 2024 | 83.29 | -0.20 | -0.24% | 83.31 | 83.31 | 83.29 | 195 |
| Mar 25 2024 | 83.49 | -0.64 | -0.76% | 83.75 | 83.75 | 83.49 | 854 |
| Mar 22 2024 | 84.13 | 0.48 | 0.57% | 84.13 | 84.13 | 84.13 | 60 |
| Mar 21 2024 | 83.65 | 0.56 | 0.67% | 83.46 | 83.65 | 83.37 | 284 |
| Mar 20 2024 | 83.09 | 0.03 | 0.04% | 83.35 | 83.40 | 83.09 | 2,005 |
| Mar 19 2024 | 83.06 | 0.47 | 0.57% | 82.85 | 83.06 | 82.85 | 1,101 |
| Mar 18 2024 | 82.59 | 0.00 | 0.00% | 82.59 | 82.59 | 82.59 | 0 |
| Mar 15 2024 | 82.59 | 0.21 | 0.25% | 82.72 | 82.72 | 82.55 | 598 |
| Mar 14 2024 | 82.38 | -0.27 | -0.33% | 82.42 | 82.66 | 82.38 | 167 |
| Mar 13 2024 | 82.65 | 0.05 | 0.06% | 82.61 | 82.65 | 82.61 | 480 |
| Mar 12 2024 | 82.60 | 0.20 | 0.24% | 82.36 | 82.60 | 82.36 | 68 |
| Mar 11 2024 | 82.40 | -0.13 | -0.16% | 82.45 | 82.45 | 82.40 | 225 |
