Register for real-time alerts, custom portfolio, and market movers
U462S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 51.44 | -0.30 | -0.58% | 49.83 | 51.52 | 49.68 | 0 |
| May 23 2024 | 51.74 | 0.89 | 1.75% | 52.04 | 52.56 | 50.78 | 0 |
| May 22 2024 | 50.85 | 0.87 | 1.74% | 50.53 | 50.87 | 50.11 | 0 |
| May 21 2024 | 49.98 | -0.02 | -0.04% | 49.95 | 50.08 | 49.38 | 0 |
| May 20 2024 | 50.00 | 0.96 | 1.96% | 49.11 | 50.00 | 48.98 | 0 |
| May 17 2024 | 49.04 | -0.86 | -1.72% | 49.30 | 49.56 | 48.93 | 0 |
| May 16 2024 | 49.90 | 1.43 | 2.95% | 49.61 | 50.07 | 49.40 | 0 |
| May 15 2024 | 48.47 | 2.14 | 4.62% | 47.01 | 48.54 | 46.90 | 0 |
| May 14 2024 | 46.33 | 0.26 | 0.56% | 46.04 | 46.70 | 45.58 | 0 |
| May 13 2024 | 46.07 | 0.36 | 0.79% | 46.26 | 46.46 | 45.82 | 0 |
| May 10 2024 | 45.71 | 0.11 | 0.24% | 45.62 | 46.63 | 45.55 | 0 |
| May 09 2024 | 45.60 | 0.25 | 0.55% | 45.05 | 45.73 | 44.72 | 0 |
| May 08 2024 | 45.35 | -0.41 | -0.90% | 45.50 | 45.72 | 44.39 | 0 |
| May 07 2024 | 45.76 | 1.27 | 2.85% | 45.34 | 45.87 | 45.03 | 0 |
| May 06 2024 | 44.49 | 1.06 | 2.44% | 43.57 | 44.53 | 43.57 | 0 |
| May 03 2024 | 43.43 | 3.99 | 10.12% | 41.52 | 43.69 | 41.28 | 0 |
| May 02 2024 | 39.44 | -2.32 | -5.56% | 39.55 | 40.30 | 38.46 | 0 |
| Apr 30 2024 | 41.76 | -0.74 | -1.74% | 42.91 | 43.09 | 41.75 | 0 |
| Apr 29 2024 | 42.50 | 0.13 | 0.31% | 43.01 | 43.35 | 42.41 | 0 |
| Apr 26 2024 | 42.37 | 4.11 | 10.74% | 41.75 | 42.91 | 41.00 | 0 |
| Apr 25 2024 | 38.26 | -2.75 | -6.71% | 38.54 | 39.44 | 37.67 | 0 |
| Apr 24 2024 | 41.01 | 0.97 | 2.42% | 41.45 | 41.95 | 40.70 | 0 |
| Apr 23 2024 | 40.04 | 3.21 | 8.72% | 37.89 | 40.23 | 37.84 | 0 |
| Apr 22 2024 | 36.83 | -1.11 | -2.93% | 37.46 | 37.87 | 36.26 | 0 |
| Apr 19 2024 | 37.94 | -3.53 | -8.51% | 38.38 | 39.88 | 37.88 | 0 |
| Apr 18 2024 | 41.47 | -0.30 | -0.72% | 41.73 | 41.95 | 40.26 | 0 |
| Apr 17 2024 | 41.77 | -1.58 | -3.64% | 42.86 | 43.81 | 41.75 | 0 |
| Apr 16 2024 | 43.35 | -2.85 | -6.17% | 43.04 | 43.43 | 42.46 | 0 |
| Apr 15 2024 | 46.20 | -0.71 | -1.51% | 46.56 | 47.39 | 45.88 | 0 |
| Apr 12 2024 | 46.91 | 0.38 | 0.82% | 48.45 | 48.79 | 46.20 | 0 |
| Apr 11 2024 | 46.53 | 1.40 | 3.10% | 45.73 | 46.53 | 45.04 | 0 |
| Apr 10 2024 | 45.13 | -0.28 | -0.62% | 46.78 | 47.01 | 44.33 | 0 |
| Apr 09 2024 | 45.41 | -0.95 | -2.05% | 46.24 | 46.82 | 44.89 | 0 |
| Apr 08 2024 | 46.36 | 0.12 | 0.26% | 46.19 | 46.76 | 45.64 | 0 |
| Apr 05 2024 | 46.24 | -1.74 | -3.63% | 44.67 | 46.40 | 44.55 | 0 |
| Apr 04 2024 | 47.98 | 0.49 | 1.03% | 47.36 | 48.42 | 47.33 | 0 |
| Apr 03 2024 | 47.49 | 1.23 | 2.66% | 46.25 | 47.58 | 45.90 | 0 |
| Apr 02 2024 | 46.26 | -1.75 | -3.65% | 48.28 | 48.64 | 45.75 | 0 |
| Mar 28 2024 | 48.01 | 0.34 | 0.71% | 48.10 | 48.48 | 47.94 | 0 |
| Mar 27 2024 | 47.67 | -0.92 | -1.89% | 48.12 | 48.88 | 47.31 | 0 |
| Mar 26 2024 | 48.59 | 0.32 | 0.66% | 48.85 | 49.07 | 48.48 | 0 |
| Mar 25 2024 | 48.27 | -0.40 | -0.82% | 48.58 | 48.79 | 47.43 | 0 |
| Mar 22 2024 | 48.67 | -1.08 | -2.17% | 48.72 | 49.16 | 48.22 | 0 |
| Mar 21 2024 | 49.75 | 3.73 | 8.11% | 48.90 | 49.88 | 48.70 | 0 |
| Mar 20 2024 | 46.02 | 0.62 | 1.37% | 45.74 | 46.53 | 45.65 | 0 |
| Mar 19 2024 | 45.40 | -0.63 | -1.37% | 45.02 | 45.70 | 44.05 | 0 |
| Mar 18 2024 | 46.03 | 2.07 | 4.71% | 44.82 | 46.71 | 44.72 | 0 |
| Mar 15 2024 | 43.96 | -2.11 | -4.58% | 45.45 | 46.33 | 43.75 | 0 |
| Mar 14 2024 | 46.07 | -0.10 | -0.22% | 46.67 | 47.07 | 45.49 | 0 |
| Mar 13 2024 | 46.17 | -0.58 | -1.24% | 47.75 | 47.84 | 45.94 | 0 |
| Mar 12 2024 | 46.75 | 1.33 | 2.93% | 46.16 | 47.38 | 45.08 | 0 |
| Mar 11 2024 | 45.42 | -2.00 | -4.22% | 45.78 | 45.87 | 44.72 | 0 |
| Mar 08 2024 | 47.42 | -0.51 | -1.06% | 47.99 | 49.35 | 47.32 | 0 |
| Mar 07 2024 | 47.93 | 1.45 | 3.12% | 45.27 | 48.15 | 45.09 | 0 |
| Mar 06 2024 | 46.48 | 1.17 | 2.58% | 45.57 | 46.76 | 45.57 | 0 |
| Mar 05 2024 | 45.31 | -3.32 | -6.83% | 47.59 | 47.60 | 45.08 | 0 |
| Mar 04 2024 | 48.63 | 0.52 | 1.08% | 49.08 | 49.30 | 48.44 | 0 |
| Mar 01 2024 | 48.11 | 2.66 | 5.85% | 47.46 | 48.22 | 46.47 | 0 |
| Feb 29 2024 | 45.45 | -0.36 | -0.79% | 45.09 | 46.54 | 44.56 | 0 |
| Feb 28 2024 | 45.81 | 0.00 | 0.00% | 45.81 | 45.81 | 45.81 | 0 |
| Feb 27 2024 | 45.81 | -0.44 | -0.95% | 45.41 | 46.22 | 45.41 | 0 |
