Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USIM5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 7.93 | 0.02 | 0.25% | 7.94 | 8.03 | 7.92 | 7,369,800 |
| May 15 2024 | 7.91 | 0.02 | 0.25% | 7.87 | 7.95 | 7.74 | 10,891,800 |
| May 14 2024 | 7.89 | -0.08 | -1.00% | 7.99 | 8.06 | 7.88 | 12,464,900 |
| May 13 2024 | 7.97 | 0.01 | 0.13% | 8.00 | 8.06 | 7.94 | 8,504,100 |
| May 10 2024 | 7.96 | -0.04 | -0.50% | 8.05 | 8.09 | 7.92 | 7,279,800 |
| May 09 2024 | 8.00 | -0.06 | -0.74% | 7.96 | 8.08 | 7.96 | 9,742,200 |
| May 08 2024 | 8.06 | 0.05 | 0.62% | 7.98 | 8.09 | 7.87 | 9,273,100 |
| May 07 2024 | 8.01 | -0.03 | -0.37% | 8.05 | 8.11 | 7.96 | 9,292,400 |
| May 06 2024 | 8.04 | 0.04 | 0.50% | 8.02 | 8.20 | 8.02 | 15,362,700 |
| May 03 2024 | 8.00 | 0.05 | 0.63% | 8.03 | 8.13 | 7.99 | 13,703,000 |
| May 02 2024 | 7.95 | 0.02 | 0.25% | 7.99 | 8.08 | 7.93 | 10,930,400 |
| Apr 30 2024 | 7.93 | -0.30 | -3.65% | 8.17 | 8.17 | 7.90 | 13,772,900 |
| Apr 29 2024 | 8.23 | 0.04 | 0.49% | 8.20 | 8.25 | 8.14 | 10,792,600 |
| Apr 26 2024 | 8.19 | -0.32 | -3.76% | 8.39 | 8.40 | 8.11 | 20,222,500 |
| Apr 25 2024 | 8.51 | -0.22 | -2.52% | 8.72 | 8.80 | 8.47 | 15,263,600 |
| Apr 24 2024 | 8.73 | -0.34 | -3.75% | 9.15 | 9.23 | 8.54 | 40,410,900 |
| Apr 23 2024 | 9.07 | -1.50 | -14.19% | 10.00 | 10.08 | 9.05 | 61,034,400 |
| Apr 22 2024 | 10.57 | 0.25 | 2.42% | 10.33 | 10.68 | 10.13 | 17,164,300 |
| Apr 19 2024 | 10.32 | 0.37 | 3.72% | 9.91 | 10.50 | 9.87 | 22,866,500 |
| Apr 18 2024 | 9.95 | 0.09 | 0.91% | 9.91 | 10.14 | 9.88 | 8,762,300 |
| Apr 17 2024 | 9.86 | -0.20 | -1.99% | 10.23 | 10.24 | 9.77 | 12,124,600 |
| Apr 16 2024 | 10.06 | -0.17 | -1.66% | 10.06 | 10.10 | 9.83 | 16,759,100 |
| Apr 15 2024 | 10.23 | 0.05 | 0.49% | 10.27 | 10.46 | 10.06 | 12,245,600 |
| Apr 12 2024 | 10.18 | -0.09 | -0.88% | 10.36 | 10.63 | 10.10 | 12,374,200 |
| Apr 11 2024 | 10.27 | -0.07 | -0.68% | 10.39 | 10.39 | 10.10 | 6,619,600 |
| Apr 10 2024 | 10.34 | -0.28 | -2.64% | 10.59 | 10.59 | 10.29 | 10,004,200 |
| Apr 09 2024 | 10.62 | 0.09 | 0.85% | 10.68 | 10.73 | 10.49 | 12,671,000 |
| Apr 08 2024 | 10.53 | 0.60 | 6.04% | 10.02 | 10.56 | 10.01 | 14,503,200 |
| Apr 05 2024 | 9.93 | -0.20 | -1.97% | 10.19 | 10.20 | 9.88 | 8,748,500 |
| Apr 04 2024 | 10.13 | -0.07 | -0.69% | 10.40 | 10.47 | 10.11 | 10,500,700 |
| Apr 03 2024 | 10.20 | -0.04 | -0.39% | 10.20 | 10.36 | 10.07 | 10,805,400 |
| Apr 02 2024 | 10.24 | 0.19 | 1.89% | 10.11 | 10.32 | 10.05 | 8,748,300 |
| Apr 01 2024 | 10.05 | 0.07 | 0.70% | 10.07 | 10.21 | 10.02 | 6,889,300 |
| Mar 28 2024 | 9.98 | -0.07 | -0.70% | 10.04 | 10.15 | 9.94 | 5,689,800 |
| Mar 27 2024 | 10.05 | 0.13 | 1.31% | 9.94 | 10.12 | 9.83 | 6,813,600 |
| Mar 26 2024 | 9.92 | 0.00 | 0.00% | 9.94 | 10.04 | 9.85 | 5,865,600 |
| Mar 25 2024 | 9.92 | -0.17 | -1.68% | 10.10 | 10.24 | 9.92 | 5,678,400 |
| Mar 22 2024 | 10.09 | -0.20 | -1.94% | 10.27 | 10.33 | 10.02 | 3,701,600 |
| Mar 21 2024 | 10.29 | -0.11 | -1.06% | 10.43 | 10.44 | 10.27 | 3,416,000 |
| Mar 20 2024 | 10.40 | 0.22 | 2.16% | 10.19 | 10.40 | 10.06 | 5,473,400 |
| Mar 19 2024 | 10.18 | 0.22 | 2.21% | 10.03 | 10.28 | 10.03 | 16,643,600 |
| Mar 18 2024 | 9.96 | 0.21 | 2.15% | 9.79 | 10.00 | 9.76 | 19,369,000 |
| Mar 15 2024 | 9.75 | -0.14 | -1.42% | 9.84 | 9.84 | 9.54 | 23,128,600 |
| Mar 14 2024 | 9.89 | -0.18 | -1.79% | 10.03 | 10.08 | 9.81 | 8,723,900 |
| Mar 13 2024 | 10.07 | -0.11 | -1.08% | 10.13 | 10.23 | 9.95 | 19,844,400 |
| Mar 12 2024 | 10.18 | -0.18 | -1.74% | 10.40 | 10.53 | 10.16 | 12,661,100 |
| Mar 11 2024 | 10.36 | -0.50 | -4.60% | 10.75 | 10.77 | 10.26 | 15,396,500 |
| Mar 08 2024 | 10.86 | 0.23 | 2.16% | 10.53 | 10.88 | 10.38 | 9,929,700 |
| Mar 07 2024 | 10.63 | -0.12 | -1.12% | 10.78 | 10.81 | 10.59 | 5,519,500 |
| Mar 06 2024 | 10.75 | 0.01 | 0.09% | 10.74 | 10.91 | 10.65 | 8,254,200 |
| Mar 05 2024 | 10.74 | 0.04 | 0.37% | 10.74 | 10.74 | 10.57 | 7,822,500 |
| Mar 04 2024 | 10.70 | -0.41 | -3.69% | 11.09 | 11.09 | 10.63 | 12,020,700 |
| Mar 01 2024 | 11.11 | 0.04 | 0.36% | 11.02 | 11.27 | 11.00 | 11,319,800 |
| Feb 29 2024 | 11.07 | 0.12 | 1.10% | 10.89 | 11.13 | 10.84 | 14,622,100 |
| Feb 28 2024 | 10.95 | 0.11 | 1.01% | 10.78 | 11.00 | 10.72 | 8,237,600 |
| Feb 27 2024 | 10.84 | 0.17 | 1.59% | 10.79 | 10.92 | 10.76 | 8,570,200 |
| Feb 26 2024 | 10.67 | -0.03 | -0.28% | 10.58 | 10.80 | 10.54 | 13,929,700 |
| Feb 23 2024 | 10.70 | 0.05 | 0.47% | 10.66 | 10.70 | 10.52 | 12,143,900 |
| Feb 22 2024 | 10.65 | 0.30 | 2.90% | 10.40 | 10.65 | 10.38 | 17,155,600 |
| Feb 21 2024 | 10.35 | 0.02 | 0.19% | 10.28 | 10.38 | 9.98 | 15,380,400 |
| Feb 20 2024 | 10.33 | 0.17 | 1.67% | 10.18 | 10.63 | 10.18 | 34,748,900 |
| Feb 19 2024 | 10.16 | 0.05 | 0.49% | 10.00 | 10.21 | 9.82 | 9,529,400 |
