Register for real-time alerts, custom portfolio, and market movers
CVXUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 3.12 | 1.05 | 50.72% | 2.09 | 3.30 | 2.06 | 12,973,671.00 |
| Jun 15 2024 | 2.07 | 0.090 | 4.55% | 1.99 | 2.12 | 1.98 | 598,416.00 |
| Jun 14 2024 | 1.98 | 0.010 | 0.51% | 1.98 | 2.13 | 1.91 | 903,664.00 |
| Jun 13 2024 | 1.97 | -0.300 | -13.22% | 2.27 | 2.31 | 1.83 | 2,158,090.00 |
| Jun 12 2024 | 2.27 | 0.040 | 1.79% | 2.23 | 2.38 | 2.18 | 403,582.00 |
| Jun 11 2024 | 2.23 | -0.050 | -2.19% | 2.28 | 2.29 | 2.15 | 742,470.00 |
| Jun 10 2024 | 2.28 | -0.100 | -4.20% | 2.40 | 2.43 | 2.27 | 378,354.00 |
| Jun 09 2024 | 2.38 | 0.030 | 1.28% | 2.36 | 2.43 | 2.32 | 234,091.00 |
| Jun 08 2024 | 2.35 | -0.120 | -4.86% | 2.47 | 2.48 | 2.35 | 411,276.00 |
| Jun 07 2024 | 2.47 | -0.260 | -9.52% | 2.73 | 2.74 | 2.32 | 880,692.00 |
| Jun 06 2024 | 2.73 | -0.100 | -3.53% | 2.84 | 2.86 | 2.71 | 245,226.00 |
| Jun 05 2024 | 2.83 | 0.010 | 0.35% | 2.81 | 2.89 | 2.77 | 356,580.00 |
| Jun 04 2024 | 2.82 | 0.060 | 2.17% | 2.76 | 2.85 | 2.73 | 272,688.00 |
| Jun 03 2024 | 2.76 | 0.010 | 0.36% | 2.75 | 2.85 | 2.71 | 322,946.00 |
| Jun 02 2024 | 2.75 | -0.070 | -2.48% | 2.82 | 2.85 | 2.72 | 287,641.00 |
| Jun 01 2024 | 2.82 | 0.080 | 2.92% | 2.75 | 2.87 | 2.72 | 410,890.00 |
| May 31 2024 | 2.74 | 0.010 | 0.37% | 2.73 | 2.83 | 2.69 | 464,479.00 |
| May 30 2024 | 2.73 | -0.100 | -3.53% | 2.83 | 2.94 | 2.72 | 387,988.00 |
| May 29 2024 | 2.83 | -0.060 | -2.08% | 2.89 | 3.00 | 2.81 | 316,422.00 |
| May 28 2024 | 2.89 | 0.00 | 0.00% | 2.89 | 3.02 | 2.77 | 333,068.00 |
| May 27 2024 | 2.89 | 0.050 | 1.76% | 2.85 | 2.97 | 2.82 | 333,562.00 |
| May 26 2024 | 2.84 | -0.070 | -2.41% | 2.90 | 3.02 | 2.82 | 353,576.00 |
| May 25 2024 | 2.91 | 0.190 | 6.99% | 2.73 | 3.01 | 2.69 | 548,325.00 |
| May 24 2024 | 2.72 | 0.060 | 2.26% | 2.66 | 2.87 | 2.57 | 400,970.00 |
| May 23 2024 | 2.66 | -0.070 | -2.56% | 2.72 | 2.90 | 2.53 | 722,762.00 |
| May 22 2024 | 2.73 | 0.010 | 0.37% | 2.72 | 2.83 | 2.67 | 448,679.00 |
| May 21 2024 | 2.72 | 0.150 | 5.84% | 2.56 | 2.85 | 2.54 | 616,064.00 |
| May 20 2024 | 2.57 | 0.230 | 9.83% | 2.34 | 2.59 | 2.30 | 617,909.00 |
| May 19 2024 | 2.34 | -0.080 | -3.31% | 2.42 | 2.44 | 2.30 | 199,765.00 |
| May 18 2024 | 2.42 | 0.020 | 0.83% | 2.40 | 2.47 | 2.37 | 248,100.00 |
| May 17 2024 | 2.40 | 0.070 | 3.00% | 2.34 | 2.45 | 2.30 | 330,033.00 |
| May 16 2024 | 2.33 | -0.120 | -4.90% | 2.45 | 2.46 | 2.29 | 504,857.00 |
| May 15 2024 | 2.45 | 0.070 | 2.94% | 2.37 | 2.46 | 2.31 | 438,210.00 |
| May 14 2024 | 2.38 | -0.030 | -1.24% | 2.41 | 2.49 | 2.25 | 1,284,293.00 |
| May 13 2024 | 2.41 | -0.040 | -1.63% | 2.44 | 2.47 | 2.31 | 1,099,006.00 |
| May 12 2024 | 2.45 | -0.010 | -0.41% | 2.46 | 2.50 | 2.43 | 496,986.00 |
| May 11 2024 | 2.46 | 0.00 | 0.00% | 2.45 | 2.52 | 2.42 | 430,582.00 |
| May 10 2024 | 2.46 | -0.090 | -3.53% | 2.55 | 2.66 | 2.39 | 1,252,820.00 |
| May 09 2024 | 2.55 | 0.060 | 2.41% | 2.51 | 2.61 | 2.47 | 1,158,044.00 |
| May 08 2024 | 2.49 | 0.050 | 2.05% | 2.43 | 2.83 | 1.39 | 5,280,996.00 |
| May 07 2024 | 2.44 | 0.050 | 2.09% | 2.39 | 2.52 | 2.33 | 1,399,831.00 |
| May 06 2024 | 2.39 | -0.220 | -8.43% | 2.62 | 2.65 | 2.39 | 1,559,155.00 |
| May 05 2024 | 2.61 | 0.010 | 0.38% | 2.59 | 2.67 | 2.54 | 381,982.00 |
| May 04 2024 | 2.60 | -0.020 | -0.76% | 2.61 | 2.65 | 2.59 | 341,809.00 |
| May 03 2024 | 2.62 | 0.120 | 4.80% | 2.50 | 2.66 | 2.46 | 497,729.00 |
| May 02 2024 | 2.50 | 0.070 | 2.88% | 2.42 | 2.53 | 2.31 | 582,476.00 |
| May 01 2024 | 2.43 | 0.020 | 0.83% | 2.40 | 2.45 | 2.21 | 573,521.00 |
| Apr 30 2024 | 2.41 | -0.180 | -6.95% | 2.58 | 2.62 | 2.31 | 774,815.00 |
| Apr 29 2024 | 2.59 | -0.050 | -1.89% | 2.68 | 2.69 | 2.27 | 925,786.00 |
| Apr 28 2024 | 2.64 | -0.010 | -0.38% | 2.65 | 2.91 | 2.63 | 479,757.00 |
| Apr 27 2024 | 2.65 | 0.080 | 3.11% | 2.57 | 2.72 | 2.46 | 452,246.00 |
| Apr 26 2024 | 2.57 | -0.070 | -2.65% | 2.64 | 2.66 | 2.52 | 665,581.00 |
| Apr 25 2024 | 2.64 | 0.00 | 0.00% | 2.65 | 2.70 | 2.51 | 612,520.00 |
| Apr 24 2024 | 2.64 | -0.100 | -3.65% | 2.73 | 2.86 | 2.61 | 797,702.00 |
| Apr 23 2024 | 2.74 | -0.040 | -1.44% | 2.78 | 2.84 | 2.71 | 601,999.00 |
| Apr 22 2024 | 2.78 | 0.090 | 3.35% | 2.68 | 2.84 | 2.68 | 438,135.00 |
| Apr 21 2024 | 2.69 | -0.090 | -3.24% | 2.77 | 2.79 | 2.65 | 429,319.00 |
| Apr 20 2024 | 2.78 | 0.240 | 9.45% | 2.52 | 2.81 | 2.49 | 724,828.00 |
| Apr 19 2024 | 2.54 | 0.00 | 0.00% | 2.54 | 2.58 | 2.22 | 1,764,679.00 |
| Apr 18 2024 | 2.54 | 0.00 | 0.00% | 2.54 | 2.63 | 2.47 | 774,639.00 |
| Apr 17 2024 | 2.54 | -0.120 | -4.51% | 2.65 | 2.68 | 2.48 | 671,848.00 |
| Apr 16 2024 | 2.66 | 0.060 | 2.31% | 2.59 | 2.75 | 2.46 | 623,907.00 |
| Apr 15 2024 | 2.60 | -0.100 | -3.70% | 2.67 | 2.88 | 2.51 | 595,655.00 |
| Apr 14 2024 | 2.70 | 0.270 | 11.11% | 2.42 | 2.77 | 2.32 | 1,412,606.00 |
| Apr 13 2024 | 2.43 | -0.410 | -14.44% | 2.84 | 2.85 | 2.10 | 2,418,640.00 |
| Apr 12 2024 | 2.84 | -0.710 | -20.00% | 3.56 | 3.63 | 2.53 | 1,584,529.00 |
| Apr 11 2024 | 3.55 | -0.110 | -3.01% | 3.65 | 3.72 | 3.52 | 369,805.00 |
| Apr 10 2024 | 3.66 | -0.010 | -0.27% | 3.67 | 3.72 | 3.48 | 431,929.00 |
| Apr 09 2024 | 3.67 | -0.280 | -7.09% | 3.92 | 3.95 | 3.65 | 487,906.00 |
| Apr 08 2024 | 3.95 | 0.270 | 7.34% | 3.67 | 3.97 | 3.61 | 866,331.00 |
| Apr 07 2024 | 3.68 | 0.100 | 2.79% | 3.58 | 3.69 | 3.56 | 579,290.00 |
| Apr 06 2024 | 3.58 | 0.030 | 0.85% | 3.55 | 3.65 | 3.53 | 291,168.00 |
| Apr 05 2024 | 3.55 | -0.220 | -5.84% | 3.76 | 3.78 | 3.46 | 1,066,733.00 |
| Apr 04 2024 | 3.77 | 0.050 | 1.34% | 3.72 | 3.88 | 3.63 | 494,678.00 |
| Apr 03 2024 | 3.72 | 0.030 | 0.81% | 3.67 | 3.84 | 3.57 | 459,173.00 |
| Apr 02 2024 | 3.69 | -0.270 | -6.82% | 3.94 | 3.97 | 3.58 | 649,270.00 |
| Apr 01 2024 | 3.96 | -0.240 | -5.71% | 4.20 | 4.22 | 3.80 | 509,372.00 |
| Mar 31 2024 | 4.20 | 0.120 | 2.94% | 4.07 | 4.25 | 4.05 | 346,774.00 |
| Mar 30 2024 | 4.08 | -0.120 | -2.86% | 4.21 | 4.23 | 4.05 | 316,206.00 |
| Mar 29 2024 | 4.20 | -0.020 | -0.47% | 4.21 | 4.30 | 4.13 | 598,234.00 |
| Mar 28 2024 | 4.22 | 0.100 | 2.43% | 4.11 | 4.24 | 4.03 | 454,426.00 |
| Mar 27 2024 | 4.12 | -0.120 | -2.83% | 4.24 | 4.30 | 4.05 | 471,818.00 |
| Mar 26 2024 | 4.24 | 0.060 | 1.44% | 4.20 | 4.31 | 4.12 | 640,010.00 |
| Mar 25 2024 | 4.18 | 0.170 | 4.24% | 4.03 | 4.26 | 3.99 | 1,292,771.00 |
| Mar 24 2024 | 4.01 | 0.140 | 3.62% | 3.85 | 4.03 | 3.81 | 338,693.00 |
| Mar 23 2024 | 3.87 | 0.070 | 1.84% | 3.82 | 3.96 | 3.78 | 347,279.00 |
| Mar 22 2024 | 3.80 | -0.110 | -2.81% | 3.91 | 4.02 | 3.68 | 694,432.00 |
| Mar 21 2024 | 3.91 | -0.030 | -0.76% | 3.94 | 4.09 | 3.79 | 933,128.00 |
| Mar 20 2024 | 3.94 | 0.310 | 8.54% | 3.64 | 3.98 | 3.48 | 959,905.00 |
| Mar 19 2024 | 3.63 | -0.520 | -12.53% | 4.15 | 4.21 | 3.54 | 1,193,737.00 |
