US Bancorp Fund Services LLC (UB5)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.526315789474 | 47.5 | 50.84 | 45.855 | 984 | 47.60526925 | DE |
| 4 | -0.025 | -0.0528820729773 | 47.275 | 50.84 | 45.515 | 474 | 47.38790933 | DE |
| 12 | 2.43 | 5.42168674699 | 44.82 | 51.16 | 43.385 | 1346 | 46.55276367 | DE |
| 26 | 6.55 | 16.0933660934 | 40.7 | 51.16 | 36.795 | 966 | 44.53615454 | DE |
| 52 | 8.47 | 21.8411552347 | 38.78 | 51.16 | 35.244999 | 692 | 42.54115363 | DE |
| 156 | -2.61 | -5.23465703971 | 49.86 | 52.5 | 26.02 | 462 | 39.59919408 | DE |
| 260 | -1.88 | -3.82658253613 | 49.13 | 55.88 | 26.02 | 294 | 39.56197797 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408420 | 47.315 | 0.32 | 0.68 | 47.04 | 47.315 | 46.58 | 739 |
| 1737149220 | 46.995 | 0.35 | 0.76 | 46.505 | 46.995 | 46.505 | 494 |
| 1737062820 | 46.64 | -2.89 | -5.83 | 50.25 | 50.84 | 45.855 | 2271 |
| 1736976420 | 49.525 | 2.03 | 4.26 | 47.895 | 49.525 | 47.895 | 1411 |
| 1736890020 | 47.5 | 0.41 | 0.86 | 47.5 | 47.5 | 47.5 | 6 |
| 1736803620 | 47.095 | 0.76 | 1.64 | 47.095 | 47.095 | 47.095 | 100 |
| 1736544420 | 46.335 | -0.98 | -2.06 | 46.875 | 46.875 | 46.335 | 161 |
| 1736458020 | 47.31 | 0.33 | 0.70 | 47.31 | 47.31 | 47.31 | 25 |
| 1736371620 | 46.98 | -0.23 | -0.49 | 46.98 | 46.98 | 46.755 | 585 |
| 1736285220 | 47.21 | -0.01 | -0.02 | 47.135 | 47.57 | 47.075 | 210 |
| 1736198820 | 47.22 | 0.84 | 1.82 | 47.13 | 47.385 | 47.13 | 375 |
| 1735939620 | 46.375 | -0.24 | -0.50 | 46.375 | 46.375 | 46.375 | 1 |
| 1735853220 | 46.61 | 0.25 | 0.54 | 45.515 | 46.72 | 45.515 | 279 |
| 1735594020 | 46.36 | -0.42 | -0.90 | 46.02 | 46.41 | 45.95 | 97 |
| 1735334820 | 46.78 | 0.61 | 1.32 | 47.275 | 47.275 | 46.755 | 349 |
| 1734989220 | 46.17 | -0.07 | -0.14 | 45.87 | 46.6 | 45.87 | 50026 |
| 1734730020 | 46.235 | 0.58 | 1.26 | 45.12 | 46.305 | 45.12 | 375 |
| 1734643620 | 45.66 | -1.69 | -3.57 | 46.76 | 46.76 | 45.66 | 1028 |
| 1734557220 | 47.35 | -0.13 | -0.26 | 47.35 | 47.35 | 47.35 | 80 |
| 1734470820 | 47.475 | -0.96 | -1.98 | 48.53 | 48.98 | 47.475 | 418 |
| 1734384420 | 48.435 | 0.04 | 0.08 | 48.83 | 48.83 | 48.325 | 327 |
| 1734125220 | 48.395 | -0.36 | -0.73 | 48.595 | 48.595 | 48.395 | 350 |
| 1734038820 | 48.75 | -0.56 | -1.13 | 48.75 | 48.75 | 48.75 | 6 |
| 1733952420 | 49.305 | 0.35 | 0.73 | 49.05 | 49.36 | 49.05 | 121 |
| 1733866020 | 48.95 | 0.05 | 0.11 | 48.41 | 49.205 | 48.41 | 292 |
| 1733779620 | 48.895 | -0.07 | -0.13 | 49.645 | 49.645 | 48.895 | 144 |
| 1733520420 | 48.96 | -0.66 | -1.33 | 48.96 | 49.49 | 48.96 | 175 |
| 1733434020 | 49.62 | 0.6 | 1.23 | 49.635 | 49.635 | 49.6 | 152 |
| 1733347620 | 49.015 | -0.63 | -1.26 | 49.215 | 49.215 | 49.015 | 500 |
| 1733261220 | 49.64 | -0.56 | -1.12 | 49.95 | 49.98 | 49.64 | 53 |
| 1733174820 | 50.2 | -0.85 | -1.67 | 50.27 | 50.9 | 50.2 | 579 |
| 1732915620 | 51.05 | 0 | 0.00 | 51.05 | 51.05 | 51.05 | 0 |
| 1732829220 | 51.05 | 0.57 | 1.13 | 50.45 | 51.05 | 50.45 | 76 |
| 1732742820 | 50.48 | -0.23 | -0.45 | 50.72 | 50.72 | 50.33 | 22 |
| 1732656420 | 50.71 | -0.45 | -0.88 | 50.71 | 50.71 | 50.71 | 1 |
| 1732570020 | 51.16 | 1 | 1.99 | 50.22 | 51.16 | 50.22 | 342 |
| 1732310820 | 50.16 | 0.89 | 1.82 | 49.555 | 50.52 | 49.555 | 397 |
| 1732224420 | 49.265 | 1.35 | 2.82 | 48.575 | 49.265 | 48.575 | 487 |
| 1732138020 | 47.915 | 0.77 | 1.63 | 48.1 | 48.1 | 47.915 | 110 |
| 1732051620 | 47.145 | -0.68 | -1.42 | 47.87 | 47.87 | 47.145 | 89 |
| 1731965220 | 47.825 | 0.53 | 1.11 | 46.96 | 47.93 | 46.95 | 564 |
| 1731705960 | 47.3 | -1.18 | -2.43 | 47.575 | 47.93 | 47.3 | 256 |
| 1731619560 | 48.48 | -0.2 | -0.40 | 48.69 | 48.69 | 48.48 | 180 |
| 1731533160 | 48.675 | 1.07 | 2.24 | 48.5 | 48.675 | 48.5 | 380 |
| 1731446820 | 47.61 | -0.53 | -1.09 | 48.19 | 48.19 | 47.54 | 1543 |
| 1731360420 | 48.135 | 1.51 | 3.23 | 47.42 | 48.335 | 47.42 | 843 |
| 1731101220 | 46.63 | 0.77 | 1.68 | 46.145 | 46.63 | 46.145 | 95 |
| 1731014760 | 45.86 | -1.85 | -3.87 | 47.48 | 47.895 | 45.86 | 328 |
| 1730928360 | 47.705 | 4.32 | 9.94 | 44.73 | 48.06 | 44.73 | 2606 |
| 1730841960 | 43.39 | -0.05 | -0.12 | 43.85 | 43.85 | 43.39 | 571 |
| 1730755560 | 43.44 | -1.35 | -3.01 | 43.995 | 43.995 | 43.385 | 221 |
| 1730496360 | 44.79 | -0.09 | -0.20 | 44.78 | 44.975 | 44.78 | 10 |
| 1730409960 | 44.88 | -0.3 | -0.66 | 44.475 | 45.065 | 44.455 | 416 |
| 1730323560 | 45.18 | 0.69 | 1.55 | 45.18 | 45.18 | 45.18 | 100 |
| 1730237160 | 44.49 | -0.51 | -1.13 | 44.82 | 44.82 | 44.49 | 1291 |
| 1730150760 | 45 | 0.44 | 0.99 | 44.16 | 45.015 | 44.16 | 82 |
| 1729888020 | 44.56 | -0.2 | -0.44 | 44.93 | 44.93 | 44.56 | 65 |
| 1729801560 | 44.755 | -0.15 | -0.32 | 44.755 | 44.755 | 44.755 | 1 |
| 1729715160 | 44.9 | 0.52 | 1.17 | 44.6 | 44.9 | 44.555 | 686 |
| 1729628760 | 44.38 | -0.28 | -0.62 | 43.895 | 44.38 | 43.895 | 223 |
| 1729542360 | 44.655 | -0.7 | -1.54 | 45.295 | 45.295 | 44.655 | 230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
