Register for real-time alerts, custom portfolio, and market movers
USRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 100.35 | 0.00 | 0.00% | 100.48 | 100.93 | 100.35 | 19,151 |
| Apr 19 2024 | 100.35 | -0.54 | -0.54% | 99.79 | 100.47 | 99.70 | 10,951 |
| Apr 18 2024 | 100.89 | -0.81 | -0.80% | 100.67 | 100.89 | 100.44 | 8,879 |
| Apr 17 2024 | 101.70 | 0.07 | 0.07% | 101.79 | 101.81 | 101.61 | 988 |
| Apr 16 2024 | 101.63 | -1.87 | -1.81% | 102.17 | 102.18 | 101.61 | 1,219 |
| Apr 15 2024 | 103.50 | -0.01 | -0.01% | 103.65 | 104.00 | 103.42 | 2,362 |
| Apr 12 2024 | 103.51 | -0.30 | -0.29% | 104.32 | 104.40 | 103.51 | 13,385 |
| Apr 11 2024 | 103.81 | 0.07 | 0.07% | 103.78 | 103.81 | 103.73 | 408 |
| Apr 10 2024 | 103.74 | -0.38 | -0.36% | 104.80 | 104.80 | 103.59 | 5,510 |
| Apr 09 2024 | 104.12 | 0.00 | 0.00% | 104.04 | 104.12 | 104.04 | 1,201 |
| Apr 08 2024 | 104.12 | 0.43 | 0.41% | 103.99 | 104.13 | 103.97 | 12,488 |
| Apr 05 2024 | 103.69 | -1.07 | -1.02% | 103.72 | 104.05 | 103.67 | 9,104 |
| Apr 04 2024 | 104.76 | 0.00 | 0.00% | 104.53 | 104.79 | 104.53 | 5,577 |
| Apr 03 2024 | 104.76 | -0.56 | -0.53% | 104.76 | 104.76 | 104.76 | 50 |
| Apr 02 2024 | 105.32 | -1.33 | -1.25% | 106.36 | 106.39 | 105.32 | 712 |
| Mar 28 2024 | 106.65 | 0.78 | 0.74% | 106.80 | 106.80 | 106.65 | 200 |
| Mar 27 2024 | 105.87 | 0.52 | 0.49% | 105.64 | 105.91 | 105.64 | 1,172 |
| Mar 26 2024 | 105.35 | 0.10 | 0.10% | 105.06 | 105.35 | 105.03 | 2,246 |
| Mar 25 2024 | 105.25 | -0.73 | -0.69% | 105.27 | 105.28 | 105.24 | 1,055 |
| Mar 22 2024 | 105.98 | 0.13 | 0.12% | 106.22 | 106.22 | 105.98 | 102 |
| Mar 21 2024 | 105.85 | 2.09 | 2.01% | 104.91 | 105.89 | 104.91 | 738 |
| Mar 20 2024 | 103.76 | 0.00 | 0.00% | 103.76 | 103.76 | 103.76 | 0 |
| Mar 19 2024 | 103.76 | 0.23 | 0.22% | 103.66 | 103.76 | 103.43 | 663 |
| Mar 18 2024 | 103.53 | 0.53 | 0.51% | 103.19 | 103.59 | 103.17 | 1,152 |
| Mar 15 2024 | 103.00 | -0.41 | -0.40% | 103.40 | 103.40 | 103.00 | 2,334 |
| Mar 14 2024 | 103.41 | -0.68 | -0.65% | 104.05 | 104.05 | 103.41 | 102 |
| Mar 13 2024 | 104.09 | 0.16 | 0.15% | 104.23 | 104.23 | 104.01 | 163 |
| Mar 12 2024 | 103.93 | 0.41 | 0.40% | 103.81 | 104.01 | 103.62 | 599 |
| Mar 11 2024 | 103.52 | -0.30 | -0.29% | 103.23 | 103.59 | 103.09 | 3,700 |
| Mar 08 2024 | 103.82 | -0.14 | -0.13% | 103.88 | 103.89 | 103.82 | 306 |
| Mar 07 2024 | 103.96 | 0.62 | 0.60% | 103.21 | 104.21 | 103.20 | 1,484 |
| Mar 06 2024 | 103.34 | -0.49 | -0.47% | 103.58 | 103.62 | 103.33 | 2,392 |
| Mar 05 2024 | 103.83 | -0.78 | -0.75% | 104.60 | 104.65 | 103.83 | 4,193 |
| Mar 04 2024 | 104.61 | 0.22 | 0.21% | 104.70 | 104.78 | 104.50 | 4,633 |
| Mar 01 2024 | 104.39 | 0.27 | 0.26% | 104.56 | 104.56 | 104.22 | 2,218 |
| Feb 29 2024 | 104.12 | 0.29 | 0.28% | 103.99 | 104.44 | 103.99 | 1,187 |
| Feb 28 2024 | 103.83 | 0.31 | 0.30% | 103.95 | 103.96 | 103.73 | 1,312 |
| Feb 27 2024 | 103.52 | 0.24 | 0.23% | 103.44 | 103.89 | 103.44 | 214 |
| Feb 26 2024 | 103.28 | -0.71 | -0.68% | 103.63 | 103.70 | 103.28 | 2,292 |
| Feb 23 2024 | 103.99 | 0.51 | 0.49% | 103.58 | 103.99 | 103.58 | 7,761 |
| Feb 22 2024 | 103.48 | 0.91 | 0.89% | 102.88 | 103.69 | 102.87 | 7,952 |
| Feb 21 2024 | 102.57 | 0.17 | 0.17% | 102.59 | 102.65 | 102.37 | 1,772 |
| Feb 20 2024 | 102.40 | -0.98 | -0.95% | 102.96 | 103.07 | 102.31 | 7,259 |
| Feb 19 2024 | 103.38 | -0.45 | -0.43% | 103.42 | 103.42 | 103.38 | 685 |
| Feb 16 2024 | 103.83 | 0.36 | 0.35% | 104.07 | 104.11 | 103.71 | 13,077 |
| Feb 15 2024 | 103.47 | 0.60 | 0.58% | 103.84 | 103.88 | 103.35 | 365 |
| Feb 14 2024 | 102.87 | 0.35 | 0.34% | 102.87 | 102.87 | 102.87 | 901 |
| Feb 13 2024 | 102.52 | -1.14 | -1.10% | 102.86 | 102.86 | 102.49 | 505 |
| Feb 12 2024 | 103.66 | 0.50 | 0.48% | 103.36 | 103.75 | 103.36 | 1,995 |
| Feb 09 2024 | 103.16 | 0.06 | 0.06% | 103.24 | 103.30 | 103.16 | 7,916 |
| Feb 08 2024 | 103.10 | 0.07 | 0.07% | 102.87 | 103.10 | 102.87 | 433 |
| Feb 07 2024 | 103.03 | 0.71 | 0.69% | 102.43 | 103.03 | 102.43 | 1,112 |
| Feb 06 2024 | 102.32 | 0.18 | 0.18% | 102.11 | 102.37 | 101.97 | 2,543 |
| Feb 05 2024 | 102.14 | 0.08 | 0.08% | 102.31 | 102.49 | 102.14 | 1,621 |
| Feb 02 2024 | 102.06 | 1.31 | 1.30% | 101.51 | 102.09 | 101.39 | 4,147 |
| Feb 01 2024 | 100.75 | -0.30 | -0.30% | 101.10 | 101.10 | 100.65 | 2,137 |
| Jan 31 2024 | 101.05 | -0.32 | -0.32% | 101.97 | 101.97 | 100.93 | 6,686 |
| Jan 30 2024 | 101.37 | 0.54 | 0.54% | 101.32 | 101.37 | 101.31 | 1,541 |
| Jan 29 2024 | 100.83 | 0.33 | 0.33% | 100.49 | 100.83 | 100.49 | 71 |
| Jan 26 2024 | 100.50 | 0.34 | 0.34% | 100.54 | 100.54 | 100.50 | 424 |
| Jan 25 2024 | 100.16 | -0.02 | -0.02% | 99.40 | 100.22 | 99.35 | 3,983 |
| Jan 24 2024 | 100.18 | -0.59 | -0.59% | 100.32 | 100.32 | 100.18 | 68 |
