Register for real-time alerts, custom portfolio, and market movers
API3UST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1.80 | -0.050 | -2.70% | 1.86 | 1.91 | 1.74 | 1,618,623.00 |
| Jul 24 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.93 | 1.83 | 1,134,587.00 |
| Jul 23 2024 | 1.85 | -0.110 | -5.61% | 1.96 | 2.03 | 1.82 | 1,611,993.00 |
| Jul 22 2024 | 1.96 | -0.130 | -6.22% | 2.09 | 2.11 | 1.95 | 1,590,320.00 |
| Jul 21 2024 | 2.09 | 0.010 | 0.48% | 2.09 | 2.12 | 1.94 | 1,942,768.00 |
| Jul 20 2024 | 2.08 | -0.070 | -3.26% | 2.13 | 2.19 | 2.07 | 1,819,382.00 |
| Jul 19 2024 | 2.15 | 0.230 | 11.98% | 1.92 | 2.21 | 1.86 | 1,679,009.00 |
| Jul 18 2024 | 1.92 | -0.110 | -5.42% | 2.03 | 2.08 | 1.88 | 1,527,749.00 |
| Jul 17 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.12 | 2.01 | 1,908,149.00 |
| Jul 16 2024 | 2.03 | -0.050 | -2.40% | 2.07 | 2.09 | 1.90 | 2,355,567.00 |
| Jul 15 2024 | 2.08 | 0.150 | 7.77% | 1.88 | 2.09 | 1.88 | 3,018,633.00 |
| Jul 14 2024 | 1.93 | 0.050 | 2.66% | 1.87 | 1.94 | 1.85 | 1,132,066.00 |
| Jul 13 2024 | 1.88 | -0.040 | -2.08% | 1.92 | 1.94 | 1.83 | 1,103,799.00 |
| Jul 12 2024 | 1.92 | 0.140 | 7.87% | 1.78 | 1.93 | 1.76 | 1,559,752.00 |
| Jul 11 2024 | 1.78 | -0.060 | -3.26% | 1.85 | 1.90 | 1.77 | 1,146,599.00 |
| Jul 10 2024 | 1.84 | 0.010 | 0.55% | 1.82 | 1.89 | 1.79 | 1,108,524.00 |
| Jul 09 2024 | 1.83 | 0.080 | 4.57% | 1.75 | 1.84 | 1.71 | 1,874,071.00 |
| Jul 08 2024 | 1.75 | 0.080 | 4.79% | 1.70 | 1.83 | 1.59 | 1,409,660.00 |
| Jul 07 2024 | 1.67 | -0.120 | -6.70% | 1.79 | 1.81 | 1.67 | 1,376,218.00 |
| Jul 06 2024 | 1.79 | 0.160 | 9.82% | 1.63 | 1.81 | 1.61 | 1,804,527.00 |
| Jul 05 2024 | 1.63 | -0.120 | -6.86% | 1.74 | 1.85 | 1.50 | 4,671,387.00 |
| Jul 04 2024 | 1.75 | -0.350 | -16.67% | 2.10 | 2.12 | 1.74 | 2,515,725.00 |
| Jul 03 2024 | 2.10 | -0.130 | -5.83% | 2.24 | 2.27 | 2.08 | 1,620,297.00 |
| Jul 02 2024 | 2.23 | 0.020 | 0.90% | 2.22 | 2.27 | 2.17 | 1,060,058.00 |
| Jul 01 2024 | 2.21 | 0.00 | 0.00% | 2.18 | 2.29 | 2.15 | 1,095,496.00 |
| Jun 30 2024 | 2.21 | 0.110 | 5.24% | 2.10 | 2.24 | 2.07 | 1,141,387.00 |
| Jun 29 2024 | 2.10 | -0.060 | -2.78% | 2.15 | 2.25 | 2.09 | 786,906.00 |
| Jun 28 2024 | 2.16 | -0.100 | -4.42% | 2.26 | 2.31 | 2.15 | 1,029,694.00 |
| Jun 27 2024 | 2.26 | 0.040 | 1.80% | 2.21 | 2.27 | 2.14 | 1,334,024.00 |
| Jun 26 2024 | 2.22 | -0.040 | -1.77% | 2.24 | 2.31 | 2.18 | 1,924,808.00 |
| Jun 25 2024 | 2.26 | 0.100 | 4.63% | 2.16 | 2.29 | 2.06 | 1,215,434.00 |
| Jun 24 2024 | 2.16 | 0.050 | 2.37% | 2.12 | 2.17 | 1.96 | 2,018,646.00 |
| Jun 23 2024 | 2.11 | -0.090 | -4.09% | 2.20 | 2.29 | 2.10 | 953,942.00 |
| Jun 22 2024 | 2.20 | -0.070 | -3.08% | 2.27 | 2.32 | 2.19 | 927,852.00 |
| Jun 21 2024 | 2.27 | -0.010 | -0.44% | 2.28 | 2.35 | 2.23 | 1,443,095.00 |
| Jun 20 2024 | 2.28 | 0.020 | 0.88% | 2.27 | 2.41 | 2.25 | 1,901,696.00 |
| Jun 19 2024 | 2.26 | 0.030 | 1.35% | 2.23 | 2.34 | 2.15 | 1,938,635.00 |
| Jun 18 2024 | 2.23 | -0.190 | -7.85% | 2.42 | 2.47 | 2.08 | 4,123,267.00 |
| Jun 17 2024 | 2.42 | -0.430 | -15.09% | 2.87 | 2.94 | 2.32 | 6,175,274.00 |
| Jun 16 2024 | 2.85 | 0.340 | 13.55% | 2.50 | 2.88 | 2.44 | 6,484,286.00 |
| Jun 15 2024 | 2.51 | 0.010 | 0.40% | 2.50 | 2.57 | 2.47 | 1,145,061.00 |
| Jun 14 2024 | 2.50 | -0.150 | -5.66% | 2.64 | 2.77 | 2.44 | 2,743,642.00 |
| Jun 13 2024 | 2.65 | -0.240 | -8.30% | 2.89 | 2.93 | 2.63 | 2,446,144.00 |
| Jun 12 2024 | 2.89 | 0.060 | 2.12% | 2.83 | 3.07 | 2.72 | 3,772,028.00 |
| Jun 11 2024 | 2.83 | -0.270 | -8.71% | 3.10 | 3.17 | 2.77 | 4,095,644.00 |
| Jun 10 2024 | 3.10 | -0.290 | -8.55% | 3.41 | 3.50 | 3.08 | 3,526,307.00 |
| Jun 09 2024 | 3.39 | 0.090 | 2.73% | 3.32 | 3.52 | 3.25 | 3,192,552.00 |
| Jun 08 2024 | 3.30 | 0.080 | 2.48% | 3.22 | 3.56 | 3.19 | 4,908,411.00 |
| Jun 07 2024 | 3.22 | -0.300 | -8.52% | 3.51 | 3.69 | 2.96 | 5,860,485.00 |
| Jun 06 2024 | 3.52 | 0.220 | 6.67% | 3.29 | 3.54 | 3.25 | 2,767,661.00 |
| Jun 05 2024 | 3.30 | 0.050 | 1.54% | 3.30 | 3.42 | 3.22 | 3,949,912.00 |
| Jun 04 2024 | 3.25 | 0.00 | 0.00% | 3.23 | 3.40 | 3.16 | 2,891,345.00 |
| Jun 03 2024 | 3.25 | 0.050 | 1.56% | 3.20 | 3.50 | 3.08 | 6,640,650.00 |
| Jun 02 2024 | 3.20 | 0.210 | 7.02% | 2.99 | 3.21 | 2.98 | 2,880,119.00 |
| Jun 01 2024 | 2.99 | -0.090 | -2.92% | 3.08 | 3.11 | 2.98 | 2,044,072.00 |
| May 31 2024 | 3.08 | 0.040 | 1.32% | 3.03 | 3.11 | 2.88 | 2,307,506.00 |
| May 30 2024 | 3.04 | -0.060 | -1.94% | 3.10 | 3.21 | 2.94 | 3,724,122.00 |
| May 29 2024 | 3.10 | 0.080 | 2.65% | 3.03 | 3.37 | 2.94 | 8,078,754.00 |
| May 28 2024 | 3.02 | -0.050 | -1.63% | 3.06 | 3.22 | 2.95 | 3,959,246.00 |
| May 27 2024 | 3.07 | 0.360 | 13.28% | 2.71 | 3.25 | 2.68 | 6,754,343.00 |
| May 26 2024 | 2.71 | -0.070 | -2.52% | 2.78 | 2.81 | 2.67 | 1,036,213.00 |
| May 25 2024 | 2.78 | -0.010 | -0.36% | 2.81 | 2.93 | 2.73 | 1,643,657.00 |
| May 24 2024 | 2.79 | -0.090 | -3.13% | 2.88 | 2.94 | 2.68 | 1,760,153.00 |
| May 23 2024 | 2.88 | 0.140 | 5.11% | 2.74 | 3.01 | 2.66 | 5,827,846.00 |
| May 22 2024 | 2.74 | 0.090 | 3.40% | 2.65 | 2.85 | 2.58 | 3,213,546.00 |
| May 21 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.70 | 2.56 | 2,443,772.00 |
| May 20 2024 | 2.65 | 0.160 | 6.43% | 2.50 | 2.66 | 2.40 | 4,264,333.00 |
| May 19 2024 | 2.49 | -0.070 | -2.73% | 2.56 | 2.59 | 2.44 | 1,320,523.00 |
| May 18 2024 | 2.56 | 0.010 | 0.39% | 2.56 | 2.65 | 2.53 | 1,768,771.00 |
| May 17 2024 | 2.55 | 0.100 | 4.08% | 2.45 | 2.64 | 2.44 | 3,657,065.00 |
| May 16 2024 | 2.45 | 0.090 | 3.81% | 2.35 | 2.50 | 2.31 | 2,328,886.00 |
| May 15 2024 | 2.36 | 0.200 | 9.26% | 2.17 | 2.39 | 2.13 | 1,456,942.00 |
| May 14 2024 | 2.16 | -0.100 | -4.42% | 2.26 | 2.31 | 2.14 | 1,627,670.00 |
| 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 |
