Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4GUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22,632.44 | -75.42 | -0.33% | 22,652.96 | 22,683.55 | 22,616.95 | 0 |
| May 16 2024 | 22,707.86 | 91.19 | 0.40% | 22,676.86 | 22,749.57 | 22,676.86 | 0 |
| May 15 2024 | 22,616.67 | 364.23 | 1.64% | 22,364.94 | 22,616.67 | 22,364.94 | 0 |
| May 14 2024 | 22,252.44 | -23.57 | -0.11% | 22,268.93 | 22,324.27 | 22,250.77 | 0 |
| May 13 2024 | 22,276.01 | 72.86 | 0.33% | 22,227.69 | 22,290.08 | 22,219.25 | 0 |
| May 10 2024 | 22,203.15 | 66.67 | 0.30% | 22,195.02 | 22,300.98 | 22,175.18 | 0 |
| May 09 2024 | 22,136.48 | 24.82 | 0.11% | 22,122.32 | 22,173.68 | 22,084.52 | 0 |
| May 08 2024 | 22,111.66 | -59.77 | -0.27% | 22,133.84 | 22,140.93 | 22,060.43 | 0 |
| May 07 2024 | 22,171.43 | 297.38 | 1.36% | 22,118.19 | 22,183.06 | 22,118.19 | 0 |
| May 03 2024 | 21,874.05 | 434.39 | 2.03% | 21,551.59 | 21,907.13 | 21,551.59 | 0 |
| May 02 2024 | 21,439.66 | 47.54 | 0.22% | 21,348.55 | 21,526.65 | 21,343.00 | 0 |
| May 01 2024 | 21,392.12 | -266.83 | -1.23% | 21,451.48 | 21,451.48 | 21,345.80 | 0 |
| Apr 30 2024 | 21,658.95 | -111.21 | -0.51% | 21,768.67 | 21,785.59 | 21,635.63 | 0 |
| Apr 29 2024 | 21,770.16 | -13.55 | -0.06% | 21,762.45 | 21,816.97 | 21,732.21 | 0 |
| Apr 26 2024 | 21,783.71 | 406.60 | 1.90% | 21,460.35 | 21,833.56 | 21,460.35 | 0 |
| Apr 25 2024 | 21,377.11 | -97.82 | -0.46% | 21,524.59 | 21,524.59 | 21,226.60 | 0 |
| Apr 24 2024 | 21,474.93 | -46.33 | -0.22% | 21,525.43 | 21,589.06 | 21,456.58 | 0 |
| Apr 23 2024 | 21,521.26 | 318.69 | 1.50% | 21,275.11 | 21,522.33 | 21,275.11 | 0 |
| Apr 22 2024 | 21,202.57 | 110.87 | 0.53% | 21,070.53 | 21,222.98 | 21,070.53 | 0 |
| Apr 19 2024 | 21,091.70 | -336.32 | -1.57% | 21,304.70 | 21,320.02 | 21,091.70 | 0 |
| Apr 18 2024 | 21,428.02 | 47.46 | 0.22% | 21,371.59 | 21,485.23 | 21,306.43 | 0 |
| Apr 17 2024 | 21,380.56 | -159.11 | -0.74% | 21,506.28 | 21,629.80 | 21,371.67 | 0 |
| Apr 16 2024 | 21,539.67 | -297.82 | -1.36% | 21,558.75 | 21,600.06 | 21,481.44 | 0 |
| Apr 15 2024 | 21,837.49 | -45.79 | -0.21% | 21,838.50 | 22,019.87 | 21,837.49 | 0 |
| Apr 12 2024 | 21,883.28 | -78.17 | -0.36% | 22,128.42 | 22,128.42 | 21,883.28 | 0 |
| Apr 11 2024 | 21,961.45 | 87.33 | 0.40% | 21,908.25 | 21,984.36 | 21,835.71 | 0 |
| Apr 10 2024 | 21,874.12 | -154.77 | -0.70% | 22,104.68 | 22,104.68 | 21,855.32 | 0 |
| Apr 09 2024 | 22,028.89 | -57.51 | -0.26% | 22,089.80 | 22,174.63 | 21,899.52 | 0 |
| Apr 08 2024 | 22,086.40 | -57.34 | -0.26% | 22,108.30 | 22,159.32 | 22,063.19 | 0 |
| Apr 05 2024 | 22,143.74 | -187.60 | -0.84% | 21,870.07 | 22,158.05 | 21,870.07 | 0 |
| Apr 04 2024 | 22,331.34 | 86.01 | 0.39% | 22,175.16 | 22,342.83 | 22,175.16 | 0 |
| Apr 03 2024 | 22,245.33 | 97.59 | 0.44% | 22,197.60 | 22,274.42 | 22,148.96 | 0 |
| Apr 02 2024 | 22,147.74 | -214.77 | -0.96% | 22,347.46 | 22,347.46 | 22,096.90 | 0 |
| Mar 28 2024 | 22,362.51 | 122.83 | 0.55% | 22,353.10 | 22,383.82 | 22,335.74 | 0 |
| Mar 27 2024 | 22,239.68 | -57.60 | -0.26% | 22,192.49 | 22,342.80 | 22,192.49 | 0 |
| Mar 26 2024 | 22,297.28 | 1.65 | 0.01% | 22,261.42 | 22,323.48 | 22,261.42 | 0 |
| Mar 25 2024 | 22,295.63 | -77.95 | -0.35% | 22,343.33 | 22,343.33 | 22,227.00 | 0 |
| Mar 22 2024 | 22,373.58 | -6.31 | -0.03% | 22,334.25 | 22,380.60 | 22,314.56 | 0 |
| Mar 21 2024 | 22,379.89 | 291.05 | 1.32% | 22,307.71 | 22,427.32 | 22,307.71 | 0 |
| Mar 20 2024 | 22,088.84 | 19.38 | 0.09% | 22,108.38 | 22,127.90 | 22,070.73 | 0 |
| Mar 19 2024 | 22,069.46 | 36.13 | 0.16% | 21,966.34 | 22,083.92 | 21,880.90 | 0 |
| Mar 18 2024 | 22,033.33 | 239.16 | 1.10% | 21,816.81 | 22,130.01 | 21,816.81 | 0 |
| Mar 15 2024 | 21,794.17 | -144.96 | -0.66% | 21,997.65 | 21,997.65 | 21,762.40 | 0 |
| Mar 14 2024 | 21,939.13 | -120.93 | -0.55% | 22,015.39 | 22,098.31 | 21,928.01 | 0 |
| Mar 13 2024 | 22,060.06 | 91.90 | 0.42% | 22,056.35 | 22,060.06 | 21,975.25 | 0 |
| Mar 12 2024 | 21,968.16 | 221.21 | 1.02% | 21,737.93 | 22,013.40 | 21,737.93 | 0 |
| Mar 11 2024 | 21,746.95 | -115.16 | -0.53% | 21,712.99 | 21,748.50 | 21,640.82 | 0 |
| Mar 08 2024 | 21,862.11 | 26.62 | 0.12% | 21,861.41 | 22,030.08 | 21,810.30 | 0 |
| Mar 07 2024 | 21,835.49 | 120.83 | 0.56% | 21,639.37 | 21,854.48 | 21,639.37 | 0 |
| Mar 06 2024 | 21,714.66 | 134.78 | 0.62% | 21,531.38 | 21,718.20 | 21,531.38 | 0 |
| Mar 05 2024 | 21,579.88 | -228.12 | -1.05% | 21,778.79 | 21,778.79 | 21,506.11 | 0 |
| Mar 04 2024 | 21,808.00 | 70.86 | 0.33% | 21,794.95 | 21,808.00 | 21,736.87 | 0 |
| Mar 01 2024 | 21,737.14 | 200.77 | 0.93% | 21,639.38 | 21,739.46 | 21,633.80 | 0 |
| Feb 29 2024 | 21,536.37 | 20.84 | 0.10% | 21,526.00 | 21,650.59 | 21,494.43 | 0 |
| Feb 28 2024 | 21,515.53 | -10.61 | -0.05% | 21,592.54 | 21,592.54 | 21,483.86 | 0 |
| Feb 27 2024 | 21,526.14 | -121.25 | -0.56% | 21,558.45 | 21,567.79 | 21,505.33 | 0 |
| Feb 26 2024 | 21,647.39 | -36.04 | -0.17% | 21,669.50 | 21,702.27 | 21,616.78 | 0 |
| Feb 23 2024 | 21,683.43 | 119.93 | 0.56% | 21,644.24 | 21,785.32 | 21,627.63 | 0 |
| Feb 22 2024 | 21,563.50 | 511.87 | 2.43% | 21,151.70 | 21,570.17 | 21,151.70 | 0 |
| Feb 21 2024 | 21,051.63 | -48.86 | -0.23% | 21,178.04 | 21,178.04 | 21,044.32 | 0 |
| Feb 20 2024 | 21,100.49 | -228.76 | -1.07% | 21,329.25 | 21,329.25 | 21,090.73 | 0 |
| Feb 19 2024 | 21,329.25 | -130.20 | -0.61% | 21,329.25 | 21,329.25 | 21,329.25 | 0 |
