Register to chat with like-minded investors on our interactive forums.
3ULS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1,948.00 | 46.25 | 2.43% | 1,926.00 | 1,951.75 | 1,891.00 | 9,807 |
| May 30 2024 | 1,901.75 | 24.50 | 1.31% | 1,925.00 | 1,925.00 | 1,875.25 | 8,759 |
| May 29 2024 | 1,877.25 | 44.75 | 2.44% | 1,877.50 | 1,898.50 | 1,858.50 | 800 |
| May 28 2024 | 1,832.50 | -5.25 | -0.29% | 1,812.00 | 1,854.00 | 1,812.00 | 1,612 |
| May 24 2024 | 1,837.75 | 4.50 | 0.25% | 1,880.00 | 1,883.25 | 1,831.75 | 14,497 |
| May 23 2024 | 1,833.25 | 11.25 | 0.62% | 1,807.50 | 1,859.75 | 1,775.75 | 41,387 |
| May 22 2024 | 1,822.00 | -8.25 | -0.45% | 1,822.00 | 1,822.00 | 1,822.00 | 0 |
| May 21 2024 | 1,830.25 | 9.25 | 0.51% | 1,839.00 | 1,856.25 | 1,825.50 | 177 |
| May 20 2024 | 1,821.00 | -27.00 | -1.46% | 1,835.50 | 1,858.50 | 1,803.00 | 27 |
| May 17 2024 | 1,848.00 | 21.75 | 1.19% | 1,852.00 | 1,861.00 | 1,842.50 | 247 |
| May 16 2024 | 1,826.25 | -30.50 | -1.64% | 1,830.00 | 1,837.00 | 1,819.25 | 103 |
| May 15 2024 | 1,856.75 | -81.00 | -4.18% | 1,914.00 | 1,937.00 | 1,849.75 | 1,967 |
| May 14 2024 | 1,937.75 | -15.00 | -0.77% | 1,942.00 | 1,971.50 | 1,922.50 | 1,085 |
| May 13 2024 | 1,952.75 | -9.50 | -0.48% | 1,935.00 | 1,956.25 | 1,923.00 | 1 |
| May 10 2024 | 1,962.25 | -11.50 | -0.58% | 1,949.00 | 1,972.00 | 1,915.75 | 3,101 |
| May 09 2024 | 1,973.75 | -27.00 | -1.35% | 1,998.00 | 2,011.25 | 1,966.75 | 9,792 |
| May 08 2024 | 2,000.75 | 19.50 | 0.98% | 1,996.00 | 2,031.75 | 1,988.00 | 161 |
| May 07 2024 | 1,981.25 | -100.00 | -4.80% | 1,994.00 | 2,020.75 | 1,970.50 | 1,822 |
| May 03 2024 | 2,081.25 | -103.25 | -4.73% | 2,128.00 | 2,141.50 | 2,013.00 | 1,617 |
| May 02 2024 | 2,184.50 | -14.25 | -0.65% | 2,160.00 | 2,237.75 | 2,135.25 | 20,632 |
| May 01 2024 | 2,198.75 | 81.00 | 3.82% | 2,194.00 | 2,233.25 | 2,171.25 | 971 |
| Apr 30 2024 | 2,117.75 | 38.00 | 1.83% | 2,085.50 | 2,136.00 | 2,058.75 | 4,939 |
| Apr 29 2024 | 2,079.75 | -32.25 | -1.53% | 2,079.75 | 2,079.75 | 2,079.75 | 0 |
| Apr 26 2024 | 2,112.00 | -100.75 | -4.55% | 2,113.50 | 2,150.50 | 2,066.25 | 924 |
| Apr 25 2024 | 2,212.75 | 55.25 | 2.56% | 2,176.00 | 2,256.00 | 2,157.00 | 874 |
| Apr 24 2024 | 2,157.50 | 4.00 | 0.19% | 2,125.00 | 2,164.75 | 2,114.00 | 4,898 |
| Apr 23 2024 | 2,153.50 | -132.00 | -5.78% | 2,236.00 | 2,260.00 | 2,140.00 | 4,376 |
| Apr 22 2024 | 2,285.50 | 34.00 | 1.51% | 2,263.50 | 2,302.25 | 2,245.25 | 7,993 |
| Apr 19 2024 | 2,251.50 | 82.25 | 3.79% | 2,251.00 | 2,275.50 | 2,195.00 | 14,443 |
| Apr 18 2024 | 2,169.25 | -14.75 | -0.68% | 2,174.00 | 2,227.00 | 2,150.25 | 1,196 |
| Apr 17 2024 | 2,184.00 | 25.00 | 1.16% | 2,168.00 | 2,184.50 | 2,119.25 | 14,350 |
| Apr 16 2024 | 2,159.00 | 94.25 | 4.56% | 2,165.00 | 2,183.00 | 2,125.00 | 13,478 |
| Apr 15 2024 | 2,064.75 | 21.25 | 1.04% | 2,038.50 | 2,081.00 | 2,000.50 | 9,545 |
| Apr 12 2024 | 2,043.50 | 11.75 | 0.58% | 1,995.50 | 2,068.00 | 1,990.50 | 5,682 |
| Apr 11 2024 | 2,031.75 | 20.00 | 0.99% | 2,012.00 | 2,065.25 | 1,989.00 | 8,402 |
| Apr 10 2024 | 2,011.75 | 34.25 | 1.73% | 1,934.50 | 2,078.00 | 1,895.50 | 17,395 |
| Apr 09 2024 | 1,977.50 | 39.00 | 2.01% | 1,939.00 | 2,012.00 | 1,912.75 | 78,977 |
| Apr 08 2024 | 1,938.50 | -23.50 | -1.20% | 1,950.50 | 1,973.25 | 1,921.25 | 2,293 |
| Apr 05 2024 | 1,962.00 | 62.00 | 3.26% | 2,002.00 | 2,081.75 | 1,954.00 | 19,512 |
| Apr 04 2024 | 1,900.00 | -24.75 | -1.29% | 1,921.00 | 1,936.25 | 1,882.75 | 11,162 |
| Apr 03 2024 | 1,924.75 | -43.75 | -2.22% | 1,924.75 | 1,924.75 | 1,924.75 | 0 |
| Apr 02 2024 | 1,968.50 | 73.25 | 3.86% | 1,959.00 | 1,999.00 | 1,908.50 | 103,443 |
| Mar 28 2024 | 1,895.25 | -37.25 | -1.93% | 1,904.00 | 1,922.50 | 1,872.25 | 9,934 |
| Mar 27 2024 | 1,932.50 | 18.00 | 0.94% | 1,927.50 | 1,945.75 | 1,903.25 | 86,222 |
| Mar 26 2024 | 1,914.50 | -6.50 | -0.34% | 1,915.50 | 1,935.50 | 1,899.75 | 25 |
| Mar 25 2024 | 1,921.00 | 5.00 | 0.26% | 1,926.00 | 1,941.00 | 1,900.50 | 890 |
| Mar 22 2024 | 1,916.00 | 40.50 | 2.16% | 1,906.00 | 1,928.75 | 1,884.75 | 111 |
| Mar 21 2024 | 1,875.50 | -82.75 | -4.23% | 1,867.50 | 1,900.50 | 1,846.00 | 21,234 |
| Mar 20 2024 | 1,958.25 | -19.25 | -0.97% | 1,964.00 | 1,982.75 | 1,943.75 | 2,288 |
| Mar 19 2024 | 1,977.50 | 3.50 | 0.18% | 1,996.00 | 2,040.75 | 1,974.00 | 64,320 |
| Mar 18 2024 | 1,974.00 | -56.50 | -2.78% | 2,009.50 | 2,012.00 | 1,946.25 | 3,649 |
| Mar 15 2024 | 2,030.50 | 51.00 | 2.58% | 1,964.50 | 2,047.25 | 1,954.00 | 730 |
| Mar 14 2024 | 1,979.50 | 27.50 | 1.41% | 1,941.50 | 2,006.00 | 1,911.75 | 17,187 |
| Mar 13 2024 | 1,952.00 | -16.75 | -0.85% | 1,944.50 | 1,968.50 | 1,937.75 | 6,039 |
| Mar 12 2024 | 1,968.75 | -46.50 | -2.31% | 1,990.00 | 2,048.25 | 1,952.00 | 4,303 |
| Mar 11 2024 | 2,015.25 | 56.25 | 2.87% | 2,008.50 | 2,045.25 | 1,990.50 | 3,010 |
| Mar 08 2024 | 1,959.00 | -12.25 | -0.62% | 1,958.50 | 1,996.50 | 1,902.25 | 9,077 |
| Mar 07 2024 | 1,971.25 | -42.00 | -2.09% | 2,055.50 | 2,066.25 | 1,967.25 | 15,161 |
| Mar 06 2024 | 2,013.25 | -43.50 | -2.11% | 2,049.50 | 2,065.75 | 2,007.25 | 409 |
| Mar 05 2024 | 2,056.75 | 47.75 | 2.38% | 2,029.00 | 2,075.75 | 2,007.50 | 367 |
| Mar 04 2024 | 2,009.00 | -28.75 | -1.41% | 2,012.00 | 2,030.25 | 2,000.00 | 33 |
