Register for streaming realtime charts, analysis tools, and prices.
USTK11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 12.74 | 0.26 | 2.08% | 12.53 | 12.74 | 12.33 | 212,735 |
| May 20 2024 | 12.48 | 0.15 | 1.22% | 12.33 | 12.48 | 12.17 | 5,423 |
| May 17 2024 | 12.33 | -0.08 | -0.64% | 12.41 | 12.51 | 12.22 | 322,018 |
| May 16 2024 | 12.41 | -0.07 | -0.56% | 12.46 | 12.57 | 12.35 | 9,489 |
| May 15 2024 | 12.48 | 0.30 | 2.46% | 12.10 | 12.48 | 12.10 | 9,586 |
| May 14 2024 | 12.18 | 0.08 | 0.66% | 12.05 | 12.18 | 12.05 | 8,881 |
| May 13 2024 | 12.10 | -0.20 | -1.63% | 11.93 | 12.15 | 11.93 | 18,194 |
| May 10 2024 | 12.30 | 0.32 | 2.67% | 12.00 | 12.30 | 11.91 | 9,966 |
| May 09 2024 | 11.98 | 0.09 | 0.76% | 11.99 | 12.00 | 11.95 | 9,325 |
| May 08 2024 | 11.89 | 0.07 | 0.59% | 11.84 | 11.97 | 11.78 | 164,201 |
| May 07 2024 | 11.82 | -0.08 | -0.67% | 11.76 | 11.88 | 11.76 | 6,417 |
| May 06 2024 | 11.90 | 0.24 | 2.06% | 11.55 | 11.90 | 11.55 | 18,441 |
| May 03 2024 | 11.66 | 0.19 | 1.66% | 11.47 | 11.69 | 11.47 | 2,224 |
| May 02 2024 | 11.47 | -0.12 | -1.04% | 11.63 | 11.63 | 11.30 | 2,576 |
| Apr 30 2024 | 11.59 | -0.08 | -0.69% | 11.67 | 11.83 | 11.59 | 299 |
| Apr 29 2024 | 11.67 | 0.07 | 0.60% | 11.63 | 11.79 | 11.63 | 1,865 |
| Apr 26 2024 | 11.60 | 0.08 | 0.69% | 11.56 | 11.72 | 11.55 | 22,603 |
| Apr 25 2024 | 11.52 | -0.18 | -1.54% | 11.32 | 11.60 | 11.32 | 12,173 |
| Apr 24 2024 | 11.70 | 0.23 | 2.01% | 11.41 | 11.70 | 11.39 | 7,353 |
| Apr 23 2024 | 11.47 | 0.12 | 1.06% | 11.24 | 11.51 | 11.24 | 5,676 |
| Apr 22 2024 | 11.35 | 0.10 | 0.89% | 11.25 | 11.47 | 11.25 | 1,336 |
| Apr 19 2024 | 11.25 | -0.44 | -3.76% | 11.69 | 11.69 | 11.25 | 4,530 |
| Apr 18 2024 | 11.69 | -0.01 | -0.09% | 11.80 | 11.93 | 11.67 | 3,059 |
| Apr 17 2024 | 11.70 | -0.34 | -2.82% | 12.05 | 12.05 | 11.70 | 7,478 |
| Apr 16 2024 | 12.04 | 0.25 | 2.12% | 11.79 | 12.06 | 11.76 | 11,965 |
| Apr 15 2024 | 11.79 | -0.12 | -1.01% | 11.91 | 12.17 | 11.79 | 49,927 |
| Apr 12 2024 | 11.91 | -0.14 | -1.16% | 12.19 | 12.19 | 11.89 | 7,660 |
| Apr 11 2024 | 12.05 | 0.26 | 2.21% | 11.70 | 12.05 | 11.65 | 3,813 |
| Apr 10 2024 | 11.79 | 0.06 | 0.51% | 11.73 | 11.80 | 11.72 | 1,425 |
| Apr 09 2024 | 11.73 | -0.06 | -0.51% | 11.65 | 11.76 | 11.62 | 3,002 |
| Apr 08 2024 | 11.79 | -0.08 | -0.67% | 11.87 | 11.87 | 11.74 | 43,008 |
| Apr 05 2024 | 11.87 | 0.17 | 1.45% | 11.73 | 11.93 | 11.55 | 4,026 |
| Apr 04 2024 | 11.70 | -0.17 | -1.43% | 12.01 | 12.04 | 11.70 | 5,287 |
| Apr 03 2024 | 11.87 | -0.10 | -0.84% | 11.90 | 12.01 | 11.83 | 8,664 |
| Apr 02 2024 | 11.97 | 0.07 | 0.59% | 11.98 | 11.98 | 11.75 | 89,370 |
| Apr 01 2024 | 11.90 | 0.02 | 0.17% | 11.88 | 12.06 | 11.80 | 10,007 |
| Mar 28 2024 | 11.88 | 0.07 | 0.59% | 11.71 | 11.90 | 11.71 | 6,194 |
| Mar 27 2024 | 11.81 | 0.03 | 0.25% | 11.81 | 11.82 | 11.72 | 6,609 |
| Mar 26 2024 | 11.78 | -0.07 | -0.59% | 11.79 | 11.93 | 11.78 | 5,514 |
| Mar 25 2024 | 11.85 | -0.08 | -0.67% | 11.77 | 11.93 | 11.77 | 3,354 |
| Mar 22 2024 | 11.93 | 0.06 | 0.51% | 11.87 | 11.98 | 11.79 | 1,869 |
| Mar 21 2024 | 11.87 | 0.05 | 0.42% | 11.85 | 11.98 | 11.85 | 4,867 |
| Mar 20 2024 | 11.82 | -0.03 | -0.25% | 11.85 | 11.85 | 11.74 | 768 |
| Mar 19 2024 | 11.85 | 0.11 | 0.94% | 11.80 | 11.85 | 11.64 | 1,979 |
| Mar 18 2024 | 11.74 | 0.12 | 1.03% | 11.74 | 11.85 | 11.74 | 3,235 |
| Mar 15 2024 | 11.62 | -0.13 | -1.11% | 11.75 | 11.75 | 11.59 | 11,773 |
| Mar 14 2024 | 11.75 | -0.02 | -0.17% | 11.72 | 11.82 | 11.70 | 5,690 |
| Mar 13 2024 | 11.77 | -0.10 | -0.84% | 11.76 | 11.98 | 11.72 | 7,295 |
| Mar 12 2024 | 11.87 | 0.20 | 1.71% | 11.67 | 11.88 | 11.58 | 4,068 |
| Mar 11 2024 | 11.67 | -0.06 | -0.51% | 11.74 | 11.82 | 11.60 | 4,458 |
| Mar 08 2024 | 11.73 | -0.10 | -0.85% | 11.71 | 12.03 | 11.71 | 4,892 |
| Mar 07 2024 | 11.83 | 0.20 | 1.72% | 11.66 | 11.84 | 11.64 | 1,290 |
| Mar 06 2024 | 11.63 | 0.10 | 0.87% | 11.44 | 11.71 | 11.44 | 3,828 |
| Mar 05 2024 | 11.53 | -0.27 | -2.29% | 11.89 | 11.89 | 11.47 | 11,264 |
| Mar 04 2024 | 11.80 | 0.00 | 0.00% | 11.80 | 11.89 | 11.64 | 2,844 |
| Mar 01 2024 | 11.80 | 0.19 | 1.64% | 11.41 | 11.87 | 11.41 | 84,023 |
| Feb 29 2024 | 11.61 | 0.12 | 1.04% | 11.42 | 11.64 | 11.42 | 5,375 |
| Feb 28 2024 | 11.49 | 0.00 | 0.00% | 11.35 | 11.58 | 11.35 | 1,762 |
| Feb 27 2024 | 11.49 | -0.09 | -0.78% | 11.58 | 11.58 | 11.41 | 4,235 |
| Feb 26 2024 | 11.58 | 0.02 | 0.17% | 11.56 | 11.69 | 11.56 | 64,426 |
| Feb 23 2024 | 11.56 | 0.03 | 0.26% | 11.61 | 11.69 | 11.45 | 728 |
| Feb 22 2024 | 11.53 | 0.46 | 4.16% | 11.04 | 11.53 | 11.04 | 7,762 |
