Register for streaming realtime charts, analysis tools, and prices.
3USL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 88.415 | 3.07 | 3.60% | 89.57 | 92.19 | 87.495 | 4,934 |
| May 31 2024 | 85.345 | -2.09 | -2.39% | 86.58 | 90.72 | 85.245 | 16,800 |
| May 30 2024 | 87.435 | -1.32 | -1.48% | 86.75 | 91.25 | 86.75 | 2,180 |
| May 29 2024 | 88.75 | -1.73 | -1.91% | 89.60 | 89.615 | 88.12 | 5,462 |
| May 28 2024 | 90.475 | 0.04 | 0.04% | 90.45 | 91.215 | 89.89 | 1,286 |
| May 24 2024 | 90.435 | -0.52 | -0.57% | 88.78 | 90.72 | 88.60 | 6,052 |
| May 23 2024 | 90.955 | -0.38 | -0.42% | 92.14 | 93.17 | 90.15 | 3,030 |
| May 22 2024 | 91.335 | 0.27 | 0.30% | 91.43 | 91.56 | 90.94 | 272 |
| May 21 2024 | 91.065 | -0.49 | -0.53% | 90.79 | 91.19 | 90.24 | 231 |
| May 20 2024 | 91.55 | 1.33 | 1.47% | 90.80 | 91.61 | 90.565 | 2,155 |
| May 17 2024 | 90.225 | -1.30 | -1.42% | 90.37 | 90.55 | 89.89 | 1,813 |
| May 16 2024 | 91.525 | 1.45 | 1.61% | 91.09 | 91.735 | 90.665 | 3,061 |
| May 15 2024 | 90.075 | 3.08 | 3.54% | 87.88 | 90.09 | 85.315 | 2,658 |
| May 14 2024 | 86.995 | 0.47 | 0.54% | 86.43 | 87.66 | 84.655 | 3,778 |
| May 13 2024 | 86.525 | 0.23 | 0.27% | 86.89 | 87.455 | 86.46 | 3,159 |
| May 10 2024 | 86.29 | 0.43 | 0.50% | 86.74 | 88.08 | 86.12 | 4,293 |
| May 09 2024 | 85.86 | 1.05 | 1.24% | 84.63 | 85.94 | 84.085 | 3,214 |
| May 08 2024 | 84.81 | -0.47 | -0.55% | 85.04 | 85.795 | 83.775 | 4,964 |
| May 07 2024 | 85.28 | 3.64 | 4.46% | 84.64 | 85.485 | 84.385 | 6,742 |
| May 03 2024 | 81.64 | 3.76 | 4.83% | 79.81 | 85.905 | 79.57 | 9,355 |
| May 02 2024 | 77.88 | 0.52 | 0.67% | 78.08 | 79.135 | 76.605 | 3,958 |
| May 01 2024 | 77.365 | -2.92 | -3.64% | 77.64 | 78.325 | 76.53 | 3,533 |
| Apr 30 2024 | 80.285 | -1.35 | -1.65% | 81.64 | 85.59 | 80.05 | 8,414 |
| Apr 29 2024 | 81.635 | 0.67 | 0.83% | 81.98 | 82.20 | 81.245 | 1,848 |
| Apr 26 2024 | 80.965 | 3.91 | 5.07% | 80.90 | 83.385 | 79.815 | 5,784 |
| Apr 25 2024 | 77.055 | -2.43 | -3.05% | 78.61 | 79.185 | 75.935 | 1,326 |
| Apr 24 2024 | 79.48 | -0.10 | -0.13% | 80.59 | 80.85 | 79.20 | 4,421 |
| Apr 23 2024 | 79.58 | 3.87 | 5.10% | 77.29 | 79.815 | 76.955 | 2,684 |
| Apr 22 2024 | 75.715 | -0.65 | -0.85% | 76.31 | 76.70 | 75.255 | 8,731 |
| Apr 19 2024 | 76.365 | -2.61 | -3.30% | 76.11 | 77.675 | 75.805 | 10,268 |
| Apr 18 2024 | 78.975 | 0.39 | 0.50% | 78.70 | 79.40 | 77.345 | 6,450 |
| Apr 17 2024 | 78.58 | -0.98 | -1.23% | 79.07 | 80.58 | 78.51 | 5,103 |
| Apr 16 2024 | 79.555 | -3.59 | -4.32% | 79.15 | 80.905 | 78.67 | 22,690 |
| Apr 15 2024 | 83.145 | -1.09 | -1.29% | 84.03 | 86.115 | 82.725 | 18,555 |
| Apr 12 2024 | 84.23 | -0.07 | -0.08% | 86.61 | 86.81 | 83.40 | 6,779 |
| Apr 11 2024 | 84.295 | -0.55 | -0.65% | 84.51 | 85.81 | 83.02 | 3,644 |
| Apr 10 2024 | 84.845 | -0.73 | -0.85% | 87.48 | 89.085 | 83.14 | 17,602 |
| Apr 09 2024 | 85.575 | -1.87 | -2.14% | 87.15 | 88.045 | 84.68 | 39,137 |
| Apr 08 2024 | 87.445 | 0.81 | 0.93% | 86.53 | 88.13 | 85.61 | 1,676 |
| Apr 05 2024 | 86.635 | -2.63 | -2.95% | 84.95 | 86.985 | 82.67 | 15,412 |
| Apr 04 2024 | 89.265 | 0.88 | 1.00% | 88.31 | 89.82 | 87.59 | 1,172 |
| Apr 03 2024 | 88.385 | 1.64 | 1.88% | 87.08 | 88.525 | 86.58 | 7,873 |
| Apr 02 2024 | 86.75 | -3.08 | -3.43% | 87.08 | 89.875 | 86.115 | 3,161 |
| Mar 28 2024 | 89.83 | 1.59 | 1.80% | 89.54 | 89.93 | 89.30 | 1,362 |
| Mar 27 2024 | 88.24 | -0.63 | -0.70% | 88.50 | 89.225 | 87.785 | 33,678 |
| Mar 26 2024 | 88.865 | 0.36 | 0.41% | 88.80 | 89.49 | 88.515 | 22,925 |
| Mar 25 2024 | 88.50 | -0.52 | -0.58% | 88.71 | 89.045 | 87.925 | 1,635 |
| Mar 22 2024 | 89.02 | -1.36 | -1.50% | 89.53 | 89.915 | 88.785 | 2,444 |
| Mar 21 2024 | 90.38 | 4.05 | 4.69% | 90.02 | 90.45 | 89.155 | 6,704 |
| Mar 20 2024 | 86.33 | 0.84 | 0.98% | 86.15 | 86.675 | 85.94 | 5,194 |
| Mar 19 2024 | 85.49 | -0.09 | -0.10% | 84.67 | 85.58 | 83.56 | 379 |
| Mar 18 2024 | 85.575 | 2.44 | 2.93% | 83.97 | 86.335 | 83.885 | 5,244 |
| Mar 15 2024 | 83.14 | -2.08 | -2.44% | 85.27 | 85.945 | 82.76 | 5,924 |
| Mar 14 2024 | 85.215 | -0.87 | -1.00% | 86.49 | 87.15 | 84.395 | 17,198 |
| Mar 13 2024 | 86.08 | 0.59 | 0.69% | 86.63 | 86.645 | 85.665 | 12,799 |
| Mar 12 2024 | 85.49 | 2.26 | 2.71% | 84.23 | 86.30 | 82.73 | 56,087 |
| Mar 11 2024 | 83.235 | -2.15 | -2.52% | 83.63 | 83.815 | 82.215 | 1,784 |
| Mar 08 2024 | 85.385 | 0.09 | 0.11% | 85.75 | 87.155 | 83.085 | 46,171 |
| Mar 07 2024 | 85.29 | 1.44 | 1.72% | 82.32 | 85.535 | 81.875 | 122,774 |
| Mar 06 2024 | 83.85 | 1.50 | 1.82% | 82.27 | 83.90 | 82.155 | 20,686 |
