Register for streaming realtime charts, analysis tools, and prices.
USLM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 300.36 | 3.60 | 1.21% | 298.53 | 303.08 | 297.10 | 18,428 |
| Apr 19 2024 | 296.76 | 1.75 | 0.59% | 293.50 | 296.80 | 291.40 | 24,204 |
| Apr 18 2024 | 295.01 | 2.46 | 0.84% | 292.44 | 297.43 | 291.70 | 30,417 |
| Apr 17 2024 | 292.55 | 1.27 | 0.44% | 292.90 | 294.5056 | 290.72 | 28,940 |
| Apr 16 2024 | 291.28 | -2.36 | -0.80% | 292.01 | 292.85 | 289.32 | 25,319 |
| Apr 15 2024 | 293.64 | 0.93 | 0.32% | 294.71 | 296.57 | 288.50 | 29,961 |
| Apr 12 2024 | 292.71 | -1.04 | -0.35% | 293.31 | 298.05 | 288.05 | 34,382 |
| Apr 11 2024 | 293.75 | 3.75 | 1.29% | 289.98 | 296.64 | 289.98 | 29,195 |
| Apr 10 2024 | 290.00 | -11.21 | -3.72% | 297.99 | 300.65 | 289.07 | 33,796 |
| Apr 09 2024 | 301.21 | -2.19 | -0.72% | 305.57 | 305.57 | 296.71 | 26,867 |
| Apr 08 2024 | 303.40 | -1.60 | -0.52% | 304.54 | 308.00 | 302.60 | 30,619 |
| Apr 05 2024 | 305.00 | 6.26 | 2.10% | 296.93 | 305.20 | 296.93 | 23,345 |
| Apr 04 2024 | 298.74 | -1.99 | -0.66% | 304.76 | 305.6319 | 297.02 | 33,040 |
| Apr 03 2024 | 300.73 | 5.95 | 2.02% | 294.30 | 304.00 | 294.30 | 29,577 |
| Apr 02 2024 | 294.78 | -2.46 | -0.83% | 290.66 | 296.11 | 286.59 | 29,525 |
| Apr 01 2024 | 297.24 | -0.90 | -0.30% | 299.19 | 300.58 | 293.56 | 33,176 |
| Mar 28 2024 | 298.14 | 0.69 | 0.23% | 296.00 | 300.61 | 294.74 | 21,121 |
| Mar 27 2024 | 297.45 | 5.95 | 2.04% | 294.24 | 297.48 | 293.785 | 28,278 |
| Mar 26 2024 | 291.50 | -2.10 | -0.72% | 293.60 | 296.8229 | 291.50 | 13,382 |
| Mar 25 2024 | 293.60 | -6.33 | -2.11% | 301.47 | 304.17 | 290.39 | 9,817 |
| Mar 22 2024 | 299.93 | -4.95 | -1.62% | 302.98 | 303.28 | 298.70 | 15,143 |
| Mar 21 2024 | 304.88 | 4.71 | 1.57% | 301.72 | 307.48 | 300.03 | 35,086 |
| Mar 20 2024 | 300.17 | -1.06 | -0.35% | 298.40 | 304.18 | 297.0301 | 20,422 |
| Mar 19 2024 | 301.23 | 12.45 | 4.31% | 287.24 | 302.72 | 285.96 | 34,359 |
| Mar 18 2024 | 288.78 | -2.51 | -0.86% | 292.72 | 295.00 | 288.78 | 24,767 |
| Mar 15 2024 | 291.29 | -2.70 | -0.92% | 288.76 | 298.18 | 288.76 | 81,112 |
| Mar 14 2024 | 293.99 | 0.84 | 0.29% | 291.02 | 296.35 | 289.03 | 32,503 |
| Mar 13 2024 | 293.15 | 1.10 | 0.38% | 293.88 | 298.36 | 291.86 | 17,947 |
| Mar 12 2024 | 292.05 | 3.73 | 1.29% | 289.23 | 294.98 | 286.25 | 17,533 |
| Mar 11 2024 | 288.32 | 0.93 | 0.32% | 287.60 | 289.95 | 285.00 | 19,594 |
| Mar 08 2024 | 287.39 | 4.39 | 1.55% | 283.90 | 289.34 | 280.51 | 26,554 |
| Mar 07 2024 | 283.00 | 7.44 | 2.70% | 275.01 | 284.71 | 275.01 | 22,343 |
| Mar 06 2024 | 275.56 | -2.11 | -0.76% | 275.99 | 281.23 | 271.0627 | 15,310 |
| Mar 05 2024 | 277.67 | 12.41 | 4.68% | 266.93 | 283.45 | 266.93 | 26,505 |
| Mar 04 2024 | 265.26 | 11.37 | 4.48% | 252.60 | 266.09 | 252.60 | 15,520 |
| Mar 01 2024 | 253.89 | -1.09 | -0.43% | 253.88 | 258.87 | 252.84 | 11,755 |
| Feb 29 2024 | 254.98 | 1.48 | 0.58% | 256.28 | 258.56 | 252.64 | 8,535 |
| Feb 28 2024 | 253.50 | -1.48 | -0.58% | 252.26 | 255.99 | 251.375 | 9,651 |
| Feb 27 2024 | 254.98 | 1.34 | 0.53% | 255.55 | 255.55 | 252.85 | 9,065 |
| Feb 26 2024 | 253.64 | -1.21 | -0.47% | 253.06 | 255.72 | 252.54 | 9,371 |
| Feb 23 2024 | 254.85 | 4.86 | 1.94% | 248.70 | 254.85 | 248.70 | 6,612 |
| Feb 22 2024 | 249.99 | 4.88 | 1.99% | 245.98 | 250.27 | 245.98 | 8,106 |
| Feb 21 2024 | 245.11 | -4.92 | -1.97% | 248.00 | 248.03 | 245.11 | 8,031 |
| Feb 20 2024 | 250.03 | -6.63 | -2.58% | 254.40 | 256.99 | 249.435 | 20,042 |
| Feb 16 2024 | 256.66 | -2.34 | -0.90% | 258.42 | 258.42 | 256.00 | 9,304 |
| Feb 15 2024 | 259.00 | 1.00 | 0.39% | 260.00 | 261.27 | 256.74 | 15,924 |
| Feb 14 2024 | 258.00 | 3.65 | 1.44% | 260.53 | 260.80 | 257.01 | 26,002 |
| Feb 13 2024 | 254.35 | -7.35 | -2.81% | 259.80 | 259.80 | 251.38 | 31,581 |
| Feb 12 2024 | 261.70 | 1.71 | 0.66% | 260.00 | 266.88 | 256.225 | 36,639 |
| Feb 09 2024 | 259.99 | 5.84 | 2.30% | 254.76 | 259.99 | 251.02 | 32,738 |
| Feb 08 2024 | 254.15 | 1.94 | 0.77% | 254.82 | 257.00 | 251.04 | 23,572 |
| Feb 07 2024 | 252.21 | 6.28 | 2.55% | 245.97 | 253.47 | 243.63 | 12,454 |
| Feb 06 2024 | 245.93 | -6.87 | -2.72% | 250.97 | 251.47 | 241.91 | 15,973 |
| Feb 05 2024 | 252.80 | 2.78 | 1.11% | 250.49 | 255.46 | 247.63 | 32,612 |
| Feb 02 2024 | 250.02 | -1.38 | -0.55% | 248.71 | 253.5807 | 243.30 | 11,521 |
| Feb 01 2024 | 251.40 | -7.27 | -2.81% | 257.98 | 257.98 | 248.82 | 28,002 |
| Jan 31 2024 | 258.67 | 0.62 | 0.24% | 256.98 | 263.77 | 255.00 | 118,176 |
| Jan 30 2024 | 258.05 | 9.42 | 3.79% | 247.98 | 258.05 | 243.86 | 52,829 |
| Jan 29 2024 | 248.635 | -4.65 | -1.83% | 252.76 | 252.89 | 247.31 | 42,515 |
| Jan 26 2024 | 253.28 | -0.62 | -0.24% | 257.65 | 257.65 | 251.21 | 34,590 |
| Jan 25 2024 | 253.90 | -3.20 | -1.24% | 259.98 | 262.835 | 253.52 | 29,152 |
| Jan 24 2024 | 257.10 | 28.38 | 12.41% | 233.13 | 264.99 | 231.98 | 26,386 |
