Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
API3UST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 2.26 | -0.070 | -3.00% | 2.40 | 2.40 | 2.16 | 1,395,511.00 |
| May 12 2024 | 2.33 | -0.020 | -0.85% | 2.35 | 2.46 | 2.32 | 1,996,452.00 |
| May 11 2024 | 2.35 | 0.040 | 1.73% | 2.32 | 2.51 | 2.29 | 2,567,321.00 |
| May 10 2024 | 2.31 | -0.190 | -7.60% | 2.47 | 2.58 | 2.28 | 3,036,106.00 |
| May 09 2024 | 2.50 | -0.040 | -1.57% | 2.56 | 2.79 | 2.41 | 9,740,706.00 |
| May 08 2024 | 2.54 | 0.250 | 10.92% | 2.29 | 2.72 | 2.24 | 8,296,754.00 |
| May 07 2024 | 2.29 | -0.040 | -1.72% | 2.34 | 2.44 | 2.28 | 1,973,293.00 |
| May 06 2024 | 2.33 | -0.130 | -5.28% | 2.46 | 2.52 | 2.33 | 1,837,367.00 |
| May 05 2024 | 2.46 | 0.080 | 3.36% | 2.38 | 2.52 | 2.33 | 1,261,929.00 |
| May 04 2024 | 2.38 | -0.010 | -0.42% | 2.39 | 2.43 | 2.37 | 1,193,001.00 |
| May 03 2024 | 2.39 | 0.140 | 6.22% | 2.24 | 2.48 | 2.23 | 3,182,762.00 |
| May 02 2024 | 2.25 | 0.090 | 4.17% | 2.16 | 2.29 | 2.07 | 1,468,730.00 |
| May 01 2024 | 2.16 | -0.020 | -0.92% | 2.16 | 2.20 | 2.02 | 1,582,484.00 |
| Apr 30 2024 | 2.18 | -0.160 | -6.84% | 2.34 | 2.38 | 2.08 | 1,290,472.00 |
| Apr 29 2024 | 2.34 | -0.040 | -1.68% | 2.39 | 2.47 | 2.27 | 1,882,067.00 |
| Apr 28 2024 | 2.38 | -0.060 | -2.46% | 2.45 | 2.54 | 2.37 | 801,211.00 |
| Apr 27 2024 | 2.44 | 0.060 | 2.52% | 2.38 | 2.46 | 2.27 | 968,872.00 |
| Apr 26 2024 | 2.38 | -0.090 | -3.64% | 2.47 | 2.55 | 2.36 | 1,431,295.00 |
| Apr 25 2024 | 2.47 | 0.010 | 0.41% | 2.46 | 2.55 | 2.38 | 1,864,076.00 |
| Apr 24 2024 | 2.46 | -0.110 | -4.28% | 2.57 | 2.72 | 2.43 | 3,116,469.00 |
| Apr 23 2024 | 2.57 | 0.00 | 0.00% | 2.56 | 2.62 | 2.52 | 1,513,254.00 |
| Apr 22 2024 | 2.57 | 0.070 | 2.80% | 2.51 | 2.64 | 2.46 | 1,074,722.00 |
| Apr 21 2024 | 2.50 | -0.070 | -2.72% | 2.57 | 2.58 | 2.46 | 2,026,781.00 |
| Apr 20 2024 | 2.57 | 0.200 | 8.44% | 2.36 | 2.58 | 2.32 | 1,677,528.00 |
| Apr 19 2024 | 2.37 | 0.060 | 2.60% | 2.31 | 2.43 | 2.11 | 2,792,142.00 |
| Apr 18 2024 | 2.31 | 0.060 | 2.67% | 2.25 | 2.34 | 2.15 | 2,297,219.00 |
| Apr 17 2024 | 2.25 | -0.040 | -1.75% | 2.30 | 2.35 | 2.13 | 3,259,317.00 |
| Apr 16 2024 | 2.29 | 0.050 | 2.23% | 2.24 | 2.35 | 2.14 | 3,039,201.00 |
| Apr 15 2024 | 2.24 | -0.170 | -7.05% | 2.38 | 2.53 | 2.14 | 3,446,194.00 |
| Apr 14 2024 | 2.41 | 0.150 | 6.64% | 2.27 | 2.43 | 2.06 | 3,516,888.00 |
| Apr 13 2024 | 2.26 | -0.300 | -11.72% | 2.57 | 2.69 | 1.88 | 7,372,715.00 |
| Apr 12 2024 | 2.56 | -0.620 | -19.50% | 3.18 | 3.24 | 2.32 | 4,508,447.00 |
| Apr 11 2024 | 3.18 | -0.050 | -1.55% | 3.23 | 3.26 | 3.13 | 1,116,057.00 |
| Apr 10 2024 | 3.23 | -0.020 | -0.62% | 3.26 | 3.30 | 3.05 | 1,630,868.00 |
| Apr 09 2024 | 3.25 | -0.220 | -6.34% | 3.47 | 3.51 | 3.24 | 1,693,375.00 |
| Apr 08 2024 | 3.47 | 0.070 | 2.06% | 3.39 | 3.52 | 3.33 | 4,897,378.00 |
| Apr 07 2024 | 3.40 | 0.180 | 5.59% | 3.22 | 3.53 | 3.17 | 4,120,367.00 |
| Apr 06 2024 | 3.22 | 0.060 | 1.90% | 3.15 | 3.27 | 3.14 | 1,471,224.00 |
| Apr 05 2024 | 3.16 | -0.070 | -2.17% | 3.24 | 3.33 | 3.04 | 1,590,156.00 |
| Apr 04 2024 | 3.23 | 0.030 | 0.94% | 3.19 | 3.32 | 3.11 | 1,363,304.00 |
| Apr 03 2024 | 3.20 | -0.060 | -1.84% | 3.26 | 3.37 | 3.11 | 2,445,741.00 |
| Apr 02 2024 | 3.26 | -0.160 | -4.68% | 3.42 | 3.43 | 3.12 | 3,631,130.00 |
| Apr 01 2024 | 3.42 | -0.270 | -7.32% | 3.69 | 3.70 | 3.31 | 2,347,773.00 |
| Mar 31 2024 | 3.69 | 0.060 | 1.65% | 3.63 | 3.71 | 3.61 | 1,027,011.00 |
| Mar 30 2024 | 3.63 | -0.060 | -1.63% | 3.68 | 3.75 | 3.60 | 1,870,228.00 |
| Mar 29 2024 | 3.69 | -0.150 | -3.91% | 3.83 | 3.92 | 3.65 | 3,303,752.00 |
| Mar 28 2024 | 3.84 | -0.030 | -0.78% | 3.87 | 3.96 | 3.73 | 2,551,358.00 |
| Mar 27 2024 | 3.87 | -0.080 | -2.03% | 3.96 | 4.12 | 3.76 | 4,442,246.00 |
| Mar 26 2024 | 3.95 | 0.020 | 0.51% | 3.93 | 4.28 | 3.86 | 7,112,741.00 |
| Mar 25 2024 | 3.93 | 0.310 | 8.56% | 3.59 | 4.05 | 3.55 | 6,520,886.00 |
| Mar 24 2024 | 3.62 | -0.030 | -0.82% | 3.63 | 3.77 | 3.47 | 3,363,027.00 |
| Mar 23 2024 | 3.65 | 0.160 | 4.58% | 3.53 | 3.89 | 3.43 | 4,227,894.00 |
| Mar 22 2024 | 3.49 | -0.210 | -5.68% | 3.70 | 4.07 | 3.41 | 10,585,715.00 |
| Mar 21 2024 | 3.70 | -0.220 | -5.61% | 3.90 | 3.91 | 3.61 | 7,612,198.00 |
| Mar 20 2024 | 3.92 | 0.850 | 27.69% | 3.08 | 3.98 | 2.90 | 6,941,473.00 |
| Mar 19 2024 | 3.07 | -0.110 | -3.46% | 3.19 | 3.27 | 2.76 | 5,764,496.00 |
| Mar 18 2024 | 3.18 | -0.180 | -5.36% | 3.35 | 3.41 | 3.09 | 6,072,867.00 |
| Mar 17 2024 | 3.36 | 0.190 | 5.99% | 3.19 | 3.41 | 3.04 | 4,084,903.00 |
| Mar 16 2024 | 3.17 | -0.360 | -10.20% | 3.53 | 3.55 | 3.09 | 3,054,658.00 |
| Mar 15 2024 | 3.53 | -0.240 | -6.37% | 3.73 | 3.85 | 3.19 | 8,416,305.00 |
| Mar 14 2024 | 3.77 | -0.110 | -2.84% | 3.86 | 3.98 | 3.55 | 4,796,028.00 |
| Mar 13 2024 | 3.88 | -0.120 | -3.00% | 3.96 | 4.10 | 3.80 | 3,902,243.00 |
| Mar 12 2024 | 4.00 | 0.070 | 1.78% | 3.93 | 4.14 | 3.68 | 6,100,963.00 |
| Mar 11 2024 | 3.93 | 0.010 | 0.26% | 3.88 | 4.18 | 3.69 | 7,903,537.00 |
| Mar 10 2024 | 3.92 | 0.080 | 2.08% | 3.83 | 3.95 | 3.63 | 3,638,820.00 |
| Mar 09 2024 | 3.84 | 0.080 | 2.13% | 3.75 | 4.36 | 3.65 | 530,538.00 |
| Mar 08 2024 | 3.76 | 0.040 | 1.08% | 3.70 | 3.80 | 3.47 | 3,082,011.00 |
| Mar 07 2024 | 3.72 | 0.210 | 5.98% | 3.51 | 3.72 | 3.41 | 3,882,629.00 |
| Mar 06 2024 | 3.51 | 0.180 | 5.41% | 3.31 | 3.54 | 3.17 | 3,434,995.00 |
| Mar 05 2024 | 3.33 | -0.320 | -8.77% | 3.62 | 3.82 | 2.75 | 5,745,663.00 |
| Mar 04 2024 | 3.65 | -0.130 | -3.44% | 3.78 | 3.83 | 3.52 | 3,109,083.00 |
| Mar 03 2024 | 3.78 | -0.160 | -4.06% | 3.92 | 3.97 | 3.43 | 4,180,716.00 |
| Mar 02 2024 | 3.94 | 0.070 | 1.81% | 3.88 | 3.99 | 3.73 | 4,410,102.00 |
| Mar 01 2024 | 3.87 | 0.010 | 0.26% | 3.87 | 3.98 | 3.73 | 3,202,314.00 |
| Feb 29 2024 | 3.86 | -0.080 | -2.03% | 3.90 | 4.05 | 3.72 | 4,761,236.00 |
| Feb 28 2024 | 3.94 | -0.200 | -4.83% | 4.14 | 4.35 | 3.25 | 6,964,012.00 |
| Feb 27 2024 | 4.14 | 0.130 | 3.24% | 4.05 | 4.25 | 3.99 | 6,173,640.00 |
| Feb 26 2024 | 4.01 | 0.120 | 3.08% | 3.90 | 4.05 | 3.77 | 3,263,506.00 |
| Feb 25 2024 | 3.89 | -0.080 | -2.02% | 3.96 | 4.12 | 3.81 | 3,367,552.00 |
| Feb 24 2024 | 3.97 | 0.210 | 5.59% | 3.76 | 4.01 | 3.67 | 2,409,929.00 |
| Feb 23 2024 | 3.76 | -0.240 | -6.00% | 4.01 | 4.11 | 3.68 | 3,399,473.00 |
| Feb 22 2024 | 4.00 | 0.040 | 1.01% | 3.94 | 4.20 | 3.83 | 5,390,148.00 |
| Feb 21 2024 | 3.96 | 0.050 | 1.28% | 3.91 | 4.13 | 3.82 | 6,279,782.00 |
| Feb 20 2024 | 3.91 | -0.220 | -5.33% | 4.14 | 4.57 | 3.61 | 9,744,953.00 |
| Feb 19 2024 | 4.13 | -0.160 | -3.73% | 4.31 | 4.33 | 4.07 | 11,454,347.00 |
| Feb 18 2024 | 4.29 | 0.150 | 3.62% | 4.13 | 4.35 | 4.03 | 7,977,905.00 |
| Feb 17 2024 | 4.14 | -0.060 | -1.43% | 4.18 | 4.39 | 4.02 | 8,534,492.00 |
| Feb 16 2024 | 4.20 | -0.320 | -7.08% | 4.53 | 4.57 | 4.12 | 8,396,078.00 |
| Feb 15 2024 | 4.52 | -0.100 | -2.16% | 4.65 | 4.94 | 4.45 | 20,728,878.00 |
| Feb 14 2024 | 4.62 | 1.02 | 28.33% | 3.60 | 4.78 | 3.52 | 15,083,185.00 |
