USTECH100 Index (USTECH100)
USI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -492.8 | -2.36622748051 | 20826.4 | 20920 | 20223.2 | 0 | 0 | IX |
| 4 | 1654.8 | 8.85924149303 | 18678.8 | 20920 | 18497.2 | 0 | 0 | IX |
| 12 | 328.4 | 1.64157319097 | 20005.2 | 20920 | 15840 | 0 | 0 | IX |
| 26 | -62.4 | -0.305942341636 | 20396 | 21651.2 | 15840 | 0 | 0 | IX |
| 52 | 1911.6 | 10.3767234828 | 18422 | 21651.2 | 15840 | 0 | 0 | IX |
| 156 | 8743.6 | 75.4408973253 | 11590 | 21651.2 | 10170.4 | 0 | 0 | IX |
| 260 | 10996 | 117.760452365 | 9337.6 | 21651.2 | 8957.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747949340 | 20599.2 | 77.6 | 0.38 | 20546.4 | 20708.4 | 20420.4 | 0 |
| 1747862940 | 20521.6 | -252 | -1.21 | 20650.8 | 20920 | 20449.6 | 0 |
| 1747776540 | 20773.6 | -99.2 | -0.48 | 20778.8 | 20864.76 | 20666.4 | 0 |
| 1747690140 | 20872.8 | 96.8 | 0.47 | 20569.6 | 20901.2 | 20483.6 | 0 |
| 1747430940 | 20776 | 16 | 0.08 | 20826.4 | 20880 | 20684 | 0 |
| 1747344600 | 20760 | 26 | 0.13 | 20660.8 | 20877.2 | 20552.4 | 0 |
| 1747258140 | 20734 | 125.6 | 0.61 | 20670.8 | 20769.116 | 20596 | 0 |
| 1747171740 | 20608.4 | 290.4 | 1.43 | 20366.4 | 20695.6 | 20191.2 | 0 |
| 1747085340 | 20318 | 799.2 | 4.09 | 20279.6 | 20356 | 19504.2 | 0 |
| 1746826140 | 19518.8 | -36.8 | -0.19 | 19608.4 | 19680 | 19447.8 | 0 |
| 1746739800 | 19555.6 | 207.6 | 1.07 | 19541.2 | 19708 | 19317.52 | 0 |
| 1746653340 | 19348 | 136 | 0.71 | 19283.2 | 19432 | 19071.28 | 0 |
| 1746566940 | 19212 | -188 | -0.97 | 19182.4 | 19402 | 19127.6 | 0 |
| 1746480600 | 19400 | -156.48 | -0.80 | 19384 | 19561.2 | 19347.2 | 0 |
| 1746221340 | 19556.48 | 364.3 | 1.90 | 19461.6 | 19636.4 | 19243.2 | 0 |
| 1746134940 | 19192.18 | -16.62 | -0.09 | 19336.4 | 19487.2 | 19018.8 | 0 |
| 1746048540 | 19208.8 | 245.2 | 1.29 | 18685.2 | 19248.4 | 18497.2 | 0 |
| 1745962200 | 18963.6 | 105.6 | 0.56 | 18806.8 | 19056.972 | 18760.4 | 0 |
| 1745875740 | 18858 | -66 | -0.35 | 18921.2 | 18992.32 | 18641.2 | 0 |
| 1745616540 | 18924 | 148.29 | 0.79 | 18678.8 | 18955.6 | 18598.8 | 0 |
| 1745530140 | 18775.712 | 543.31 | 2.98 | 18259.2 | 18784 | 17988.8 | 0 |
| 1745443740 | 18232.4 | 190.8 | 1.06 | 18326.8 | 18535.2 | 18074 | 0 |
| 1745357400 | 18041.6 | 714.8 | 4.13 | 17552.8 | 18059.152 | 17387.2 | 0 |
| 1745271000 | 17326.8 | -470.8 | -2.65 | 17529.2 | 17764 | 17117.2 | 0 |
| 1744925340 | 17797.6 | 30.4 | 0.17 | 17886.8 | 18024.4 | 17654.4 | 0 |
| 1744839000 | 17767.2 | -509.6 | -2.79 | 17961.2 | 18217.6 | 17510.4 | 0 |
| 1744752600 | 18276.8 | 24.8 | 0.14 | 18341.6 | 18495.2 | 18198.8 | 0 |
| 1744666200 | 18252 | 78.84 | 0.43 | 18578.4 | 18602.4 | 18105.2 | 0 |
| 1744406940 | 18173.16 | 323.56 | 1.81 | 17786 | 18231.6 | 17653.2 | 0 |
| 1744320600 | 17849.6 | -806.4 | -4.32 | 18142.4 | 18640 | 17305.2 | 0 |
| 1744234200 | 18656.004 | 2 | 12.10 | 16622.8 | 18736.4 | 16177.6 | 0 |
| 1744147800 | 16642.4 | -424.8 | -2.49 | 17526.4 | 17725.536 | 16391.599 | 0 |
| 1744061400 | 17067.2 | 138.8 | 0.82 | 16346.4 | 17725.6 | 15840 | 0 |
| 1743802200 | 16928.4 | -1 | -6.01 | 17525.6 | 18020 | 16787.6 | 0 |
| 1743715800 | 18011.552 | -386.85 | -2.10 | 18257.6 | 19046 | 17961.6 | 0 |
| 1743629400 | 18398.4 | -510 | -2.70 | 18644.8 | 19328.4 | 18361.2 | 0 |
| 1743542940 | 18908.4 | 190.41 | 1.02 | 18692 | 18945.2 | 18576.8 | 0 |
| 1743456540 | 18717.988 | 41.98 | 0.22 | 18476.8 | 18794.4 | 18293.2 | 0 |
| 1743197340 | 18676.008 | -595.99 | -3.09 | 19192.4 | 19280.8 | 18667.6 | 0 |
| 1743110940 | 19272 | -74 | -0.38 | 19296.4 | 19463.196 | 19210 | 0 |
| 1743024600 | 19346 | -416 | -2.11 | 19692 | 19760 | 19312.8 | 0 |
| 1742938140 | 19762 | 144 | 0.73 | 19655.6 | 19771.6 | 19550.8 | 0 |
| 1742851740 | 19618 | 354.44 | 1.84 | 19509.6 | 19660.4 | 19358 | 0 |
| 1742592540 | 19263.56 | 83.56 | 0.44 | 18963.2 | 19266.4 | 18916.2 | 0 |
| 1742506140 | 19180 | -60.8 | -0.32 | 19075.2 | 19382 | 19026 | 0 |
| 1742419800 | 19240.8 | 259.6 | 1.37 | 19072.4 | 19413.2 | 18959.2 | 0 |
| 1742333340 | 18981.2 | -327.2 | -1.69 | 19176.4 | 19308.8 | 18896.4 | 0 |
| 1742246940 | 19308.4 | 158.53 | 0.83 | 19184.4 | 19433.6 | 19044.8 | 0 |
| 1741987800 | 19149.872 | 397.73 | 2.12 | 18949.2 | 19222.4 | 18860 | 0 |
| 1741901340 | 18752.144 | -307.86 | -1.62 | 19050 | 19102.8 | 18657.2 | 0 |
| 1741815000 | 19060 | 195.6 | 1.04 | 19166.4 | 19264 | 18871.6 | 0 |
| 1741728540 | 18864.4 | -55.6 | -0.29 | 18894 | 19152.2 | 18680.4 | 0 |
| 1741642200 | 18920 | -726 | -3.70 | 19338 | 19671.6 | 18746.4 | 0 |
| 1741386600 | 19646 | 5.53 | 0.03 | 19486.4 | 19731.2 | 19221.2 | 0 |
| 1741300200 | 19640.472 | -398.33 | -1.99 | 19747.6 | 20080.4 | 19448 | 0 |
| 1741213740 | 20038.8 | 86.8 | 0.44 | 19848 | 20145.2 | 19650.4 | 0 |
| 1741127340 | 19952 | 31.6 | 0.16 | 19767.2 | 20149.6 | 19509.4 | 0 |
| 1741040940 | 19920.4 | -404.4 | -1.99 | 20460.8 | 20521.6 | 19743.2 | 0 |
| 1740781740 | 20324.8 | 278.8 | 1.39 | 20005.2 | 20351.2 | 19877.2 | 0 |
| 1740695340 | 20046 | -633.18 | -3.06 | 20725.2 | 20767.6 | 19989.6 | 0 |
| 1740609000 | 20679.184 | 83.58 | 0.41 | 20621.2 | 20786.4 | 20454.8 | 0 |
| 1740522600 | 20595.6 | -204.24 | -0.98 | 20769.6 | 20826.4 | 20377.6 | 0 |
| 1740436140 | 20799.844 | -248.96 | -1.18 | 21115.2 | 21174 | 20781.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
