Register for real-time alerts, custom portfolio, and market movers
USRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 111.581 | -0.70 | -0.62% | 111.561 | 111.903 | 102.795 | 10,636 |
| May 23 2024 | 112.282 | -1.46 | -1.29% | 104.957 | 113.694 | 103.739 | 6,241 |
| May 22 2024 | 113.745 | 0.29 | 0.26% | 113.745 | 113.745 | 104.742 | 8,077 |
| May 21 2024 | 113.453 | 8.63 | 8.24% | 113.669 | 113.698 | 104.365 | 10,615 |
| May 20 2024 | 104.819 | -8.73 | -7.69% | 113.768 | 113.768 | 104.595 | 561 |
| May 17 2024 | 113.546 | -0.26 | -0.23% | 104.527 | 113.572 | 104.322 | 10,871 |
| May 16 2024 | 113.807 | 1.02 | 0.90% | 114.008 | 114.042 | 104.541 | 58,281 |
| May 15 2024 | 112.787 | 0.64 | 0.57% | 112.78 | 112.847 | 104.069 | 52,409 |
| May 14 2024 | 112.151 | -0.55 | -0.49% | 103.774 | 112.151 | 103.679 | 2,079 |
| May 13 2024 | 112.703 | 0.23 | 0.20% | 112.52 | 112.703 | 104.05 | 8,943 |
| May 10 2024 | 112.474 | 1.51 | 1.36% | 112.129 | 112.474 | 103.997 | 4,584 |
| May 09 2024 | 110.966 | 0.16 | 0.14% | 110.794 | 110.966 | 103.127 | 2,275 |
| May 08 2024 | 110.807 | -0.44 | -0.40% | 111.091 | 111.091 | 102.872 | 6,836 |
| May 07 2024 | 111.249 | 8.63 | 8.41% | 111.134 | 111.249 | 102.947 | 3,115 |
| May 06 2024 | 102.622 | -7.96 | -7.19% | 102.813 | 110.87 | 102.622 | 254 |
| May 03 2024 | 110.578 | 1.00 | 0.91% | 109.45 | 110.578 | 101.804 | 14,288 |
| May 02 2024 | 109.576 | -0.06 | -0.05% | 101.66 | 109.576 | 101.578 | 13,466 |
| Apr 30 2024 | 109.635 | 6.88 | 6.70% | 110.245 | 110.245 | 102.251 | 4,338 |
| Apr 29 2024 | 102.755 | 0.49 | 0.48% | 102.175 | 110.242 | 102.113 | 7,710 |
| Apr 26 2024 | 102.26 | -5.97 | -5.52% | 101.546 | 109.352 | 101.353 | 2,426 |
| Apr 25 2024 | 108.229 | -1.09 | -1.00% | 109.307 | 109.451 | 100.968 | 45,773 |
| Apr 24 2024 | 109.321 | 7.79 | 7.67% | 109.318 | 109.321 | 101.984 | 3,279 |
| Apr 23 2024 | 101.53 | -5.27 | -4.94% | 107.347 | 108.189 | 100.555 | 1,923 |
| Apr 22 2024 | 106.804 | -0.24 | -0.22% | 107.17 | 107.345 | 100.296 | 14,251 |
| Apr 19 2024 | 107.044 | -0.26 | -0.24% | 99.737 | 107.216 | 99.732 | 4,693 |
| Apr 18 2024 | 107.304 | -0.08 | -0.07% | 107.542 | 107.542 | 100.389 | 2,868 |
| Apr 17 2024 | 107.382 | -0.55 | -0.51% | 108.107 | 108.351 | 100.677 | 7,843 |
| Apr 16 2024 | 107.936 | -2.10 | -1.90% | 108.386 | 108.522 | 101.461 | 4,119 |
| Apr 15 2024 | 110.032 | 0.01 | 0.01% | 103.525 | 110.618 | 103.152 | 8,819 |
| Apr 12 2024 | 110.018 | 6.44 | 6.22% | 104.318 | 111.477 | 103.515 | 9,588 |
| Apr 11 2024 | 103.578 | -8.10 | -7.25% | 103.843 | 111.51 | 103.176 | 2,046 |
| Apr 10 2024 | 111.677 | -1.22 | -1.08% | 104.852 | 114.023 | 103.575 | 8,573 |
| Apr 09 2024 | 112.892 | -0.18 | -0.16% | 104.148 | 113.415 | 103.669 | 8,722 |
| Apr 08 2024 | 113.072 | 9.32 | 8.98% | 103.895 | 113.163 | 103.895 | 6,614 |
| Apr 05 2024 | 103.755 | -10.13 | -8.89% | 112.143 | 112.502 | 103.48 | 2,396 |
| Apr 04 2024 | 113.88 | 0.49 | 0.43% | 104.557 | 113.883 | 104.402 | 8,842 |
| Apr 03 2024 | 113.391 | 0.27 | 0.23% | 105.015 | 113.391 | 104.617 | 7,139 |
| Apr 02 2024 | 113.126 | -2.10 | -1.82% | 114.265 | 114.265 | 104.737 | 6,976 |
| Mar 28 2024 | 115.227 | 0.78 | 0.68% | 115.114 | 115.312 | 106.465 | 3,756 |
| Mar 27 2024 | 114.448 | 0.39 | 0.34% | 105.469 | 114.448 | 105.381 | 7,061 |
| Mar 26 2024 | 114.056 | 0.29 | 0.25% | 113.881 | 114.222 | 104.859 | 18,437 |
| Mar 25 2024 | 113.766 | -0.97 | -0.85% | 114.096 | 114.126 | 104.875 | 7,282 |
| Mar 22 2024 | 114.736 | 8.80 | 8.31% | 106.20 | 114.984 | 105.49 | 6,926 |
| Mar 21 2024 | 105.935 | -7.26 | -6.41% | 114.545 | 115.144 | 104.766 | 4,225 |
| Mar 20 2024 | 113.195 | 0.51 | 0.46% | 104.078 | 113.195 | 104.061 | 1,329 |
| Mar 19 2024 | 112.681 | -0.16 | -0.14% | 112.533 | 112.681 | 103.352 | 4,681 |
| Mar 18 2024 | 112.836 | 0.98 | 0.88% | 102.829 | 112.836 | 102.707 | 1,844 |
| Mar 15 2024 | 111.853 | -0.90 | -0.80% | 112.583 | 112.605 | 102.712 | 3,425 |
| Mar 14 2024 | 112.757 | 8.51 | 8.17% | 104.192 | 114.134 | 103.414 | 4,602 |
| Mar 13 2024 | 104.243 | -9.36 | -8.24% | 104.189 | 114.023 | 104.032 | 299 |
| Mar 12 2024 | 113.603 | 0.51 | 0.45% | 103.97 | 113.953 | 103.653 | 1,879 |
| Mar 11 2024 | 113.089 | -0.62 | -0.55% | 113.168 | 113.227 | 103.098 | 3,060 |
| Mar 08 2024 | 113.71 | 0.28 | 0.25% | 113.546 | 113.723 | 103.582 | 3,097 |
| Mar 07 2024 | 113.428 | 9.91 | 9.57% | 112.391 | 113.625 | 103.207 | 5,122 |
| Mar 06 2024 | 103.52 | -9.17 | -8.14% | 112.427 | 112.778 | 103.325 | 2,307 |
| Mar 05 2024 | 112.693 | -0.96 | -0.84% | 104.646 | 113.571 | 103.723 | 4,213 |
| Mar 04 2024 | 113.651 | 9.09 | 8.69% | 113.655 | 113.744 | 104.509 | 7,250 |
| Mar 01 2024 | 104.56 | 0.13 | 0.13% | 113.243 | 113.243 | 104.229 | 3,163 |
| Feb 29 2024 | 104.426 | 0.17 | 0.16% | 112.753 | 112.753 | 103.79 | 47 |
| Feb 28 2024 | 104.259 | 0.64 | 0.62% | 103.952 | 112.864 | 103.729 | 1,122 |
| Feb 27 2024 | 103.617 | -0.06 | -0.05% | 103.487 | 112.61 | 103.487 | 597 |
| Feb 26 2024 | 103.673 | -0.42 | -0.40% | 112.449 | 112.671 | 103.502 | 416 |
