Register for real-time alerts, custom portfolio, and market movers
USDSVC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 8.74172 | -0.01 | -0.09% | 8.74172 | 8.74926 | 8.74172 | 0 |
| May 10 2024 | 8.74926 | 0.00 | -0.03% | 8.7138 | 8.74926 | 8.7138 | 0 |
| May 09 2024 | 8.75184 | 0.00 | 0.00% | 8.75458 | 8.75458 | 8.75184 | 0 |
| May 08 2024 | 8.75152 | 0.00 | 0.00% | 8.76733 | 8.76733 | 8.75152 | 0 |
| May 07 2024 | 8.75158 | 0.00 | 0.01% | 8.74811 | 8.75158 | 8.74811 | 0 |
| May 06 2024 | 8.75075 | 0.02 | 0.19% | 8.73022 | 8.75075 | 8.73079 | 0 |
| May 05 2024 | 8.73403 | 0.01 | 0.10% | 8.73403 | 8.73403 | 8.72511 | 0 |
| May 04 2024 | 8.72511 | -0.02 | -0.24% | 8.72511 | 8.72511 | 8.72511 | 0 |
| May 03 2024 | 8.74614 | -0.01 | -0.07% | 8.72762 | 8.74614 | 8.72762 | 0 |
| May 02 2024 | 8.75266 | 0.00 | 0.04% | 8.71485 | 8.75266 | 8.71485 | 0 |
| May 01 2024 | 8.74879 | 0.00 | -0.05% | 8.80445 | 8.80706 | 8.74879 | 0 |
| Apr 30 2024 | 8.75343 | 0.00 | 0.06% | 8.75205 | 8.75343 | 8.75205 | 0 |
| Apr 29 2024 | 8.74854 | -0.02 | -0.26% | 8.76499 | 8.7607 | 8.74854 | 0 |
| Apr 27 2024 | 8.77167 | 0.00 | 0.00% | 8.77167 | 8.77167 | 8.77167 | 0 |
| Apr 26 2024 | 8.77167 | 0.00 | 0.00% | 8.77167 | 8.77167 | 8.77167 | 0 |
| Apr 26 2024 | 8.77167 | 0.02 | 0.24% | 8.74765 | 8.77167 | 8.74507 | 0 |
| Apr 25 2024 | 8.75055 | 0.00 | -0.01% | 8.73741 | 8.75055 | 8.73741 | 0 |
| Apr 24 2024 | 8.75143 | 0.01 | 0.14% | 8.7054 | 8.75143 | 8.7054 | 0 |
| Apr 23 2024 | 8.73938 | -0.02 | -0.20% | 8.74305 | 8.74305 | 8.73938 | 0 |
| Apr 22 2024 | 8.75727 | 0.03 | 0.31% | 8.74413 | 8.75727 | 8.74413 | 0 |
| Apr 21 2024 | 8.73061 | 0.00 | 0.00% | 8.73061 | 8.73061 | 8.73061 | 0 |
| Apr 20 2024 | 8.73061 | -0.02 | -0.23% | 8.73061 | 8.75038 | 8.73061 | 0 |
| Apr 19 2024 | 8.75038 | 0.00 | 0.02% | 8.78029 | 8.78029 | 8.75038 | 0 |
| Apr 18 2024 | 8.74896 | 0.02 | 0.26% | 8.72434 | 8.74896 | 8.72434 | 0 |
| Apr 17 2024 | 8.72585 | -0.02 | -0.23% | 8.75345 | 8.75345 | 8.72585 | 0 |
| Apr 16 2024 | 8.746 | 0.00 | 0.00% | 8.7827 | 8.7827 | 8.746 | 0 |
| Apr 15 2024 | 8.74613 | 0.02 | 0.20% | 8.75103 | 8.74738 | 8.74613 | 0 |
| Apr 14 2024 | 8.72898 | -0.02 | -0.19% | 8.72898 | 8.72898 | 8.72898 | 0 |
| Apr 13 2024 | 8.74536 | 0.00 | 0.00% | 8.74536 | 8.74536 | 8.74536 | 0 |
| Apr 12 2024 | 8.74536 | 0.00 | -0.05% | 8.75333 | 8.75333 | 8.74536 | 0 |
| Apr 11 2024 | 8.74983 | 0.00 | 0.00% | 8.8488 | 8.8488 | 8.74983 | 0 |
| Apr 10 2024 | 8.7496 | 0.00 | 0.00% | 8.75812 | 8.75812 | 8.7496 | 0 |
| Apr 09 2024 | 8.74917 | 0.02 | 0.26% | 8.7284 | 8.74917 | 8.7284 | 0 |
| Apr 08 2024 | 8.72619 | -0.02 | -0.22% | 8.75593 | 8.75593 | 8.72619 | 0 |
| Apr 07 2024 | 8.74539 | 0.01 | 0.09% | 8.74539 | 8.74539 | 8.73773 | 0 |
| Apr 06 2024 | 8.73773 | 0.00 | 0.00% | 8.73773 | 8.73773 | 8.73773 | 0 |
| Apr 05 2024 | 8.73773 | -0.01 | -0.11% | 8.76439 | 8.76439 | 8.73773 | 0 |
| Apr 04 2024 | 8.74777 | 0.00 | 0.04% | 8.69585 | 8.74777 | 8.69585 | 0 |
| Apr 03 2024 | 8.7446 | -0.01 | -0.06% | 8.73082 | 8.7446 | 8.73082 | 0 |
| Apr 02 2024 | 8.75012 | 0.00 | 0.04% | 8.74991 | 8.75012 | 8.7465 | 0 |
| Apr 01 2024 | 8.7465 | 0.01 | 0.09% | 8.7465 | 8.7465 | 8.7465 | 0 |
| Mar 31 2024 | 8.7386 | 0.00 | 0.00% | 8.7386 | 8.7386 | 8.7386 | 0 |
| Mar 30 2024 | 8.7386 | -0.01 | -0.13% | 8.7386 | 8.74994 | 8.7386 | 0 |
| Mar 29 2024 | 8.74994 | 0.00 | 0.02% | 8.75637 | 8.75743 | 8.74994 | 0 |
| Mar 28 2024 | 8.74797 | 0.00 | -0.04% | 8.75192 | 8.75192 | 8.74797 | 0 |
| Mar 27 2024 | 8.75159 | 0.00 | -0.01% | 8.77712 | 8.77152 | 8.75159 | 0 |
| Mar 26 2024 | 8.75213 | 0.00 | 0.04% | 8.74033 | 8.75213 | 8.74033 | 0 |
| Mar 25 2024 | 8.7486 | 0.04 | 0.43% | 8.74923 | 8.74923 | 8.74555 | 0 |
| Mar 24 2024 | 8.71094 | -0.03 | -0.40% | 8.71094 | 8.71094 | 8.71094 | 0 |
| Mar 23 2024 | 8.74551 | 0.00 | 0.00% | 8.74551 | 8.74551 | 8.74551 | 0 |
| Mar 22 2024 | 8.74551 | 0.00 | -0.05% | 8.79816 | 8.79816 | 8.74551 | 0 |
| Mar 21 2024 | 8.74965 | 0.00 | -0.01% | 8.67557 | 8.74965 | 8.67649 | 0 |
| Mar 20 2024 | 8.75027 | 0.00 | 0.00% | 8.73875 | 8.75027 | 8.73875 | 0 |
| Mar 19 2024 | 8.75059 | -0.02 | -0.26% | 8.77754 | 8.77754 | 8.75059 | 0 |
| Mar 18 2024 | 8.7733 | 0.02 | 0.24% | 8.75327 | 8.77471 | 8.75001 | 0 |
| Mar 17 2024 | 8.75218 | 0.00 | 0.00% | 8.75258 | 8.75258 | 8.75218 | 0 |
| Mar 16 2024 | 8.75258 | 0.00 | 0.02% | 8.75258 | 8.75258 | 8.75049 | 0 |
| Mar 15 2024 | 8.75049 | 0.00 | -0.02% | 8.80165 | 8.80202 | 8.75049 | 0 |
| Mar 14 2024 | 8.75265 | 0.00 | 0.05% | 8.74394 | 8.75265 | 8.74394 | 0 |
| Mar 13 2024 | 8.74801 | 0.00 | 0.00% | 8.75818 | 8.75818 | 8.74801 | 0 |
| Mar 12 2024 | 8.74781 | 0.00 | -0.04% | 8.75725 | 8.75565 | 8.74781 | 0 |
| Mar 11 2024 | 8.75173 | 0.00 | -0.01% | 8.74549 | 8.75173 | 8.74549 | 0 |
| Mar 10 2024 | 8.75301 | 0.00 | 0.00% | 8.75301 | 8.75301 | 8.75301 | 0 |
| Mar 09 2024 | 8.75301 | 0.00 | 0.00% | 8.75301 | 8.75301 | 8.75301 | 0 |
| Mar 08 2024 | 8.75301 | 0.04 | 0.48% | 8.70669 | 8.75301 | 8.70669 | 0 |
| Mar 07 2024 | 8.71131 | -0.04 | -0.43% | 8.73192 | 8.74708 | 8.71131 | 0 |
| Mar 06 2024 | 8.7491 | 0.00 | -0.04% | 8.75503 | 8.75503 | 8.7491 | 0 |
| Mar 05 2024 | 8.75245 | 0.00 | 0.00% | 8.7548 | 8.7548 | 8.75245 | 0 |
| Mar 04 2024 | 8.75286 | 0.03 | 0.37% | 8.73235 | 8.75286 | 8.73235 | 0 |
| Mar 03 2024 | 8.72081 | 0.00 | 0.00% | 8.72081 | 8.72081 | 8.72081 | 0 |
| Mar 02 2024 | 8.72081 | -0.03 | -0.29% | 8.72081 | 8.72081 | 8.72081 | 0 |
| Mar 01 2024 | 8.74591 | -0.01 | -0.09% | 8.76046 | 8.76046 | 8.74591 | 0 |
| Feb 29 2024 | 8.75379 | 0.02 | 0.25% | 8.73893 | 8.75379 | 8.73893 | 0 |
| Feb 28 2024 | 8.73208 | -0.01 | -0.17% | 8.76424 | 8.76424 | 8.73208 | 0 |
| Feb 27 2024 | 8.74685 | 0.00 | -0.01% | 8.75075 | 8.75075 | 8.74685 | 0 |
| Feb 26 2024 | 8.74801 | 0.00 | -0.05% | 8.759 | 8.759 | 8.74801 | 0 |
| Feb 25 2024 | 8.75221 | 0.00 | 0.00% | 8.75221 | 8.75221 | 8.75221 | 0 |
| Feb 24 2024 | 8.75221 | 0.00 | 0.00% | 8.75221 | 8.75221 | 8.75221 | 0 |
| Feb 23 2024 | 8.75221 | 0.00 | -0.01% | 8.77408 | 8.77408 | 8.75221 | 0 |
| Feb 22 2024 | 8.7529 | 0.00 | 0.04% | 8.7279 | 8.7529 | 8.7279 | 0 |
| Feb 21 2024 | 8.74936 | 0.00 | -0.02% | 8.73928 | 8.74936 | 8.73928 | 0 |
| Feb 20 2024 | 8.7511 | 0.00 | 0.03% | 8.75914 | 8.75914 | 8.7511 | 0 |
| Feb 19 2024 | 8.74849 | 0.00 | -0.02% | 8.74837 | 8.74849 | 8.74837 | 0 |
| Feb 18 2024 | 8.75064 | 0.00 | 0.00% | 8.75064 | 8.75064 | 8.75064 | 0 |
| Feb 17 2024 | 8.75064 | 0.00 | -0.03% | 8.75064 | 8.75299 | 8.75064 | 0 |
| Feb 16 2024 | 8.75299 | 0.01 | 0.07% | 8.72683 | 8.75299 | 8.72683 | 0 |
| Feb 15 2024 | 8.74674 | 0.00 | -0.04% | 8.73363 | 8.74674 | 8.73363 | 0 |
| Feb 14 2024 | 8.74982 | 0.00 | -0.01% | 8.80439 | 8.80439 | 8.74982 | 0 |
| Feb 13 2024 | 8.75052 | 0.00 | 0.02% | 8.7519 | 8.7519 | 8.75052 | 0 |
| Feb 12 2024 | 8.74853 | 0.01 | 0.08% | 8.73021 | 8.74853 | 8.73215 | 0 |
| Feb 11 2024 | 8.74183 | 0.00 | 0.00% | 8.74183 | 8.74183 | 8.74183 | 0 |
| Feb 10 2024 | 8.74183 | -0.01 | -0.08% | 8.74183 | 8.74183 | 8.74183 | 0 |
