Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USCLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5,302.98 | -52.43 | -0.98% | 5,324.22 | 5,337.91 | 5,298.49 | 0 |
| May 30 2024 | 5,355.41 | -79.02 | -1.45% | 5,420.02 | 5,420.02 | 5,350.58 | 0 |
| May 29 2024 | 5,434.43 | 5.88 | 0.11% | 5,455.90 | 5,455.90 | 5,407.10 | 0 |
| May 28 2024 | 5,428.55 | -20.63 | -0.38% | 5,441.66 | 5,446.30 | 5,423.60 | 0 |
| May 27 2024 | 5,449.18 | -10.18 | -0.19% | 5,453.71 | 5,455.21 | 5,448.68 | 0 |
| May 24 2024 | 5,459.36 | -40.64 | -0.74% | 5,437.33 | 5,469.16 | 5,437.33 | 0 |
| May 23 2024 | 5,500.00 | 15.68 | 0.29% | 5,465.58 | 5,504.72 | 5,465.58 | 0 |
| May 22 2024 | 5,484.32 | 23.72 | 0.43% | 5,481.90 | 5,497.73 | 5,474.87 | 0 |
| May 21 2024 | 5,460.60 | -7.01 | -0.13% | 5,454.68 | 5,471.32 | 5,452.93 | 0 |
| May 20 2024 | 5,467.61 | 9.39 | 0.17% | 5,466.40 | 5,481.39 | 5,461.71 | 0 |
| May 17 2024 | 5,458.22 | -14.28 | -0.26% | 5,466.63 | 5,474.64 | 5,454.18 | 0 |
| May 16 2024 | 5,472.50 | 52.96 | 0.98% | 5,447.10 | 5,485.07 | 5,447.10 | 0 |
| May 15 2024 | 5,419.54 | 33.09 | 0.61% | 5,367.97 | 5,421.76 | 5,367.97 | 0 |
| May 14 2024 | 5,386.45 | 0.00 | 0.00% | 5,386.45 | 5,386.45 | 5,386.45 | 0 |
| May 13 2024 | 5,386.45 | -6.81 | -0.13% | 5,384.11 | 5,393.03 | 5,378.63 | 0 |
| May 10 2024 | 5,393.26 | 26.28 | 0.49% | 5,381.36 | 5,410.18 | 5,381.36 | 0 |
| May 09 2024 | 5,366.98 | -17.47 | -0.32% | 5,379.44 | 5,379.44 | 5,363.68 | 0 |
| May 08 2024 | 5,384.45 | 13.22 | 0.25% | 5,384.33 | 5,394.48 | 5,376.15 | 0 |
| May 07 2024 | 5,371.23 | 61.54 | 1.16% | 5,339.57 | 5,373.91 | 5,339.57 | 0 |
| May 06 2024 | 5,309.69 | 27.98 | 0.53% | 5,282.40 | 5,314.41 | 5,282.40 | 0 |
| May 03 2024 | 5,281.71 | 41.22 | 0.79% | 5,225.46 | 5,283.52 | 5,225.46 | 0 |
| May 02 2024 | 5,240.49 | -69.36 | -1.31% | 5,268.12 | 5,276.30 | 5,235.50 | 0 |
| Apr 30 2024 | 5,309.85 | 10.73 | 0.20% | 5,311.50 | 5,324.33 | 5,299.84 | 0 |
| Apr 29 2024 | 5,299.12 | -36.39 | -0.68% | 5,329.76 | 5,335.81 | 5,292.73 | 0 |
| Apr 26 2024 | 5,335.51 | 78.20 | 1.49% | 5,275.02 | 5,352.64 | 5,275.02 | 0 |
| Apr 25 2024 | 5,257.31 | -31.84 | -0.60% | 5,306.89 | 5,306.89 | 5,234.23 | 0 |
| Apr 24 2024 | 5,289.15 | -2.05 | -0.04% | 5,297.36 | 5,309.40 | 5,284.30 | 0 |
| Apr 23 2024 | 5,291.20 | 30.84 | 0.59% | 5,268.71 | 5,297.95 | 5,268.71 | 0 |
| Apr 22 2024 | 5,260.36 | 34.15 | 0.65% | 5,238.70 | 5,272.74 | 5,238.70 | 0 |
| Apr 19 2024 | 5,226.21 | -52.58 | -1.00% | 5,250.92 | 5,257.06 | 5,221.88 | 0 |
| Apr 18 2024 | 5,278.79 | 21.25 | 0.40% | 5,251.73 | 5,293.49 | 5,251.73 | 0 |
| Apr 17 2024 | 5,257.54 | -39.07 | -0.74% | 5,273.24 | 5,315.80 | 5,257.54 | 0 |
| Apr 16 2024 | 5,296.61 | -36.10 | -0.68% | 5,275.95 | 5,301.99 | 5,275.95 | 0 |
| Apr 15 2024 | 5,332.71 | -9.71 | -0.18% | 5,333.91 | 5,378.29 | 5,332.71 | 0 |
| Apr 12 2024 | 5,342.42 | -9.10 | -0.17% | 5,419.76 | 5,419.76 | 5,341.52 | 0 |
| Apr 11 2024 | 5,351.52 | 14.87 | 0.28% | 5,332.76 | 5,357.90 | 5,324.83 | 0 |
| Apr 10 2024 | 5,336.65 | 38.21 | 0.72% | 5,364.61 | 5,364.61 | 5,312.35 | 0 |
| Apr 09 2024 | 5,298.44 | -20.55 | -0.39% | 5,306.32 | 5,320.02 | 5,266.03 | 0 |
| Apr 08 2024 | 5,318.99 | -28.39 | -0.53% | 5,332.36 | 5,337.72 | 5,308.21 | 0 |
| Apr 05 2024 | 5,347.38 | -31.42 | -0.58% | 5,295.44 | 5,350.26 | 5,295.44 | 0 |
| Apr 04 2024 | 5,378.80 | -4.46 | -0.08% | 5,350.81 | 5,394.68 | 5,350.81 | 0 |
| Apr 03 2024 | 5,383.26 | -9.87 | -0.18% | 5,401.97 | 5,408.18 | 5,379.35 | 0 |
| Apr 02 2024 | 5,393.13 | -62.26 | -1.14% | 5,481.09 | 5,481.09 | 5,378.09 | 0 |
| Mar 28 2024 | 5,455.39 | 32.15 | 0.59% | 5,451.86 | 5,460.82 | 5,446.37 | 0 |
| Mar 27 2024 | 5,423.24 | -5.81 | -0.11% | 5,416.10 | 5,458.64 | 5,413.38 | 0 |
| Mar 26 2024 | 5,429.05 | 11.88 | 0.22% | 5,404.43 | 5,440.09 | 5,404.43 | 0 |
| Mar 25 2024 | 5,417.17 | -49.37 | -0.90% | 5,438.90 | 5,438.90 | 5,408.23 | 0 |
| Mar 22 2024 | 5,466.54 | 9.40 | 0.17% | 5,458.50 | 5,468.79 | 5,446.89 | 0 |
| Mar 21 2024 | 5,457.14 | 68.10 | 1.26% | 5,421.93 | 5,465.86 | 5,421.93 | 0 |
| Mar 20 2024 | 5,389.04 | 3.07 | 0.06% | 5,408.98 | 5,413.97 | 5,388.28 | 0 |
| Mar 19 2024 | 5,385.97 | 8.91 | 0.17% | 5,379.57 | 5,386.61 | 5,349.56 | 0 |
| Mar 18 2024 | 5,377.06 | 56.73 | 1.07% | 5,311.95 | 5,378.75 | 5,311.95 | 0 |
| Mar 15 2024 | 5,320.33 | -42.51 | -0.79% | 5,370.00 | 5,370.00 | 5,306.37 | 0 |
| Mar 14 2024 | 5,362.84 | -10.58 | -0.20% | 5,378.61 | 5,397.36 | 5,353.65 | 0 |
| Mar 13 2024 | 5,373.42 | -4.06 | -0.08% | 5,386.26 | 5,386.26 | 5,351.19 | 0 |
| Mar 12 2024 | 5,377.48 | 70.12 | 1.32% | 5,309.73 | 5,388.95 | 5,309.73 | 0 |
| Mar 11 2024 | 5,307.36 | -45.73 | -0.85% | 5,329.96 | 5,329.96 | 5,281.91 | 0 |
| Mar 08 2024 | 5,353.09 | -25.45 | -0.47% | 5,374.84 | 5,412.96 | 5,344.22 | 0 |
| Mar 07 2024 | 5,378.54 | 10.02 | 0.19% | 5,357.76 | 5,388.37 | 5,357.76 | 0 |
| Mar 06 2024 | 5,368.52 | 23.22 | 0.43% | 5,328.17 | 5,372.88 | 5,328.17 | 0 |
| Mar 05 2024 | 5,345.30 | -62.06 | -1.15% | 5,395.68 | 5,395.68 | 5,325.59 | 0 |
| Mar 04 2024 | 5,407.36 | 18.29 | 0.34% | 5,398.01 | 5,408.23 | 5,387.14 | 0 |
