Register for real-time alerts, custom portfolio, and market movers
U586S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 21.06 | 0.85 | 4.21% | 21.37 | 21.95 | 20.07 | 0 |
| May 22 2024 | 20.21 | 0.80 | 4.12% | 19.95 | 20.22 | 19.48 | 0 |
| May 21 2024 | 19.41 | -0.03 | -0.15% | 19.39 | 19.51 | 18.80 | 0 |
| May 20 2024 | 19.44 | 0.94 | 5.08% | 18.61 | 19.46 | 18.43 | 0 |
| May 17 2024 | 18.50 | -0.87 | -4.49% | 18.70 | 18.94 | 18.33 | 0 |
| May 16 2024 | 19.37 | 1.41 | 7.85% | 19.12 | 19.52 | 18.85 | 0 |
| May 15 2024 | 17.96 | 2.28 | 14.54% | 16.42 | 18.07 | 16.29 | 0 |
| May 14 2024 | 15.68 | 0.31 | 2.02% | 15.32 | 16.04 | 14.89 | 0 |
| May 13 2024 | 15.37 | 0.43 | 2.88% | 15.49 | 15.76 | 15.15 | 0 |
| May 10 2024 | 14.94 | 0.09 | 0.61% | 14.89 | 15.91 | 14.71 | 0 |
| May 09 2024 | 14.85 | 0.34 | 2.34% | 14.22 | 14.96 | 13.96 | 0 |
| May 08 2024 | 14.51 | -0.50 | -3.33% | 14.65 | 14.89 | 13.53 | 0 |
| May 07 2024 | 15.01 | 1.24 | 9.01% | 14.55 | 15.12 | 14.27 | 0 |
| May 06 2024 | 13.77 | 1.05 | 8.25% | 12.80 | 13.82 | 12.80 | 0 |
| May 03 2024 | 12.72 | 4.17 | 48.77% | 10.70 | 12.97 | 10.44 | 0 |
| May 02 2024 | 8.55 | -2.24 | -20.76% | 8.67 | 9.38 | 7.47 | 0 |
| Apr 30 2024 | 10.79 | -0.85 | -7.30% | 11.97 | 12.14 | 10.77 | 0 |
| Apr 29 2024 | 11.64 | 0.19 | 1.66% | 12.15 | 12.45 | 11.47 | 0 |
| Apr 26 2024 | 11.45 | 4.05 | 54.73% | 10.91 | 11.94 | 10.13 | 0 |
| Apr 25 2024 | 7.40 | -2.66 | -26.44% | 7.68 | 8.61 | 6.73 | 0 |
| Apr 24 2024 | 10.06 | 0.94 | 10.31% | 10.55 | 10.99 | 9.71 | 0 |
| Apr 23 2024 | 9.12 | 3.37 | 58.61% | 6.85 | 9.32 | 6.78 | 0 |
| Apr 22 2024 | 5.75 | -1.17 | -16.91% | 6.35 | 6.79 | 5.19 | 0 |
| Apr 19 2024 | 6.92 | -3.54 | -33.84% | 7.26 | 8.89 | 6.88 | 0 |
| Apr 18 2024 | 10.46 | -0.27 | -2.52% | 10.78 | 11.00 | 9.14 | 0 |
| Apr 17 2024 | 10.73 | -1.51 | -12.34% | 11.57 | 12.74 | 10.70 | 0 |
| Apr 16 2024 | 12.24 | -2.81 | -18.67% | 11.90 | 12.34 | 11.39 | 0 |
| Apr 15 2024 | 15.05 | -0.75 | -4.75% | 15.52 | 16.31 | 14.78 | 0 |
| Apr 12 2024 | 15.80 | 0.15 | 0.96% | 17.54 | 17.82 | 15.09 | 0 |
| Apr 11 2024 | 15.65 | 1.25 | 8.68% | 14.95 | 15.65 | 14.21 | 0 |
| Apr 10 2024 | 14.40 | -0.55 | -3.68% | 16.30 | 16.55 | 13.65 | 0 |
| Apr 09 2024 | 14.95 | -0.96 | -6.03% | 15.79 | 16.43 | 14.42 | 0 |
| Apr 08 2024 | 15.91 | 0.18 | 1.14% | 15.68 | 16.28 | 15.20 | 0 |
| Apr 05 2024 | 15.73 | -1.81 | -10.32% | 14.13 | 15.82 | 13.95 | 0 |
| Apr 04 2024 | 17.54 | 0.60 | 3.54% | 16.87 | 17.95 | 16.83 | 0 |
| Apr 03 2024 | 16.94 | 1.38 | 8.87% | 15.55 | 17.04 | 15.24 | 0 |
| Apr 02 2024 | 15.56 | -1.84 | -10.57% | 17.46 | 17.82 | 15.04 | 0 |
| Mar 28 2024 | 17.40 | 0.33 | 1.93% | 17.52 | 17.88 | 17.32 | 0 |
| Mar 27 2024 | 17.07 | -0.98 | -5.43% | 17.58 | 18.30 | 16.72 | 0 |
| Mar 26 2024 | 18.05 | 0.30 | 1.69% | 18.39 | 18.61 | 17.99 | 0 |
| Mar 25 2024 | 17.75 | -0.32 | -1.77% | 18.00 | 18.20 | 16.91 | 0 |
| Mar 22 2024 | 18.07 | -1.28 | -6.61% | 18.16 | 18.60 | 17.67 | 0 |
| Mar 21 2024 | 19.35 | 3.73 | 23.88% | 18.69 | 19.46 | 18.44 | 0 |
| Mar 20 2024 | 15.62 | 0.60 | 3.99% | 15.37 | 16.08 | 15.22 | 0 |
| Mar 19 2024 | 15.02 | -0.68 | -4.33% | 14.66 | 15.27 | 13.61 | 0 |
| Mar 18 2024 | 15.70 | 2.04 | 14.93% | 14.50 | 16.40 | 14.42 | 0 |
| Mar 15 2024 | 13.66 | -2.11 | -13.38% | 15.09 | 16.00 | 13.46 | 0 |
| Mar 14 2024 | 15.77 | -0.23 | -1.44% | 16.48 | 16.88 | 15.23 | 0 |
| Mar 13 2024 | 16.00 | -0.59 | -3.56% | 17.51 | 17.59 | 15.72 | 0 |
| Mar 12 2024 | 16.59 | 1.39 | 9.14% | 15.99 | 17.11 | 14.92 | 0 |
| Mar 11 2024 | 15.20 | -2.04 | -11.83% | 15.60 | 15.71 | 14.53 | 0 |
| Mar 08 2024 | 17.24 | -0.47 | -2.65% | 17.84 | 19.18 | 17.13 | 0 |
| Mar 07 2024 | 17.71 | 1.53 | 9.46% | 15.04 | 17.94 | 14.78 | 0 |
| Mar 06 2024 | 16.18 | 1.26 | 8.45% | 15.26 | 16.40 | 15.20 | 0 |
| Mar 05 2024 | 14.92 | -3.32 | -18.20% | 17.18 | 17.18 | 14.70 | 0 |
| Mar 04 2024 | 18.24 | 0.62 | 3.52% | 18.64 | 18.85 | 18.07 | 0 |
| Mar 01 2024 | 17.62 | 2.70 | 18.10% | 16.94 | 17.78 | 15.94 | 0 |
| Feb 29 2024 | 14.92 | -0.26 | -1.71% | 14.64 | 16.16 | 14.16 | 0 |
| Feb 28 2024 | 15.18 | -0.24 | -1.56% | 15.53 | 15.57 | 14.48 | 0 |
| Feb 27 2024 | 15.42 | -0.43 | -2.71% | 15.04 | 15.85 | 15.03 | 0 |
| Feb 26 2024 | 15.85 | 0.04 | 0.25% | 15.03 | 15.85 | 14.98 | 0 |
