Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
USAG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 94.46 | 0.06 | 0.06% | 94.46 | 94.46 | 94.46 | 0 |
| Jun 05 2024 | 94.40 | 0.32 | 0.34% | 94.40 | 94.40 | 94.40 | 0 |
| Jun 04 2024 | 94.08 | 0.31 | 0.33% | 93.73 | 94.405 | 93.73 | 64 |
| Jun 03 2024 | 93.77 | 0.50 | 0.54% | 93.80 | 93.90 | 93.61 | 5,598 |
| May 31 2024 | 93.27 | 0.29 | 0.31% | 93.02 | 98.985 | 92.81 | 310 |
| May 30 2024 | 92.98 | 0.41 | 0.44% | 92.80 | 93.055 | 92.80 | 2,659 |
| May 29 2024 | 92.57 | -0.65 | -0.70% | 92.71 | 98.735 | 92.48 | 336 |
| May 28 2024 | 93.22 | -0.11 | -0.12% | 94.05 | 99.175 | 93.115 | 9,159 |
| May 24 2024 | 93.33 | 0.15 | 0.16% | 93.40 | 98.885 | 93.035 | 65 |
| May 23 2024 | 93.18 | -0.40 | -0.43% | 93.66 | 99.145 | 92.155 | 2,142 |
| May 22 2024 | 93.58 | -0.05 | -0.05% | 93.33 | 98.97 | 93.245 | 2,187 |
| May 21 2024 | 93.63 | 0.16 | 0.17% | 93.62 | 99.17 | 93.34 | 368 |
| May 20 2024 | 93.47 | -0.19 | -0.20% | 93.56 | 99.085 | 93.27 | 116 |
| May 17 2024 | 93.66 | -0.28 | -0.30% | 93.70 | 99.115 | 93.555 | 209 |
| May 16 2024 | 93.94 | 0.03 | 0.03% | 94.00 | 94.06 | 93.875 | 16 |
| May 15 2024 | 93.91 | 0.64 | 0.69% | 93.55 | 99.21 | 93.00 | 5 |
| May 14 2024 | 93.27 | 0.16 | 0.17% | 93.34 | 93.415 | 93.165 | 117 |
| May 13 2024 | 93.11 | 0.12 | 0.13% | 93.11 | 93.11 | 93.11 | 3,005 |
| May 10 2024 | 92.99 | -0.11 | -0.12% | 92.99 | 92.99 | 92.99 | 0 |
| May 09 2024 | 93.10 | -0.03 | -0.03% | 93.10 | 93.10 | 93.10 | 0 |
| May 08 2024 | 93.125 | -0.29 | -0.31% | 93.125 | 93.125 | 93.125 | 2,195 |
| May 07 2024 | 93.415 | 0.54 | 0.58% | 93.09 | 93.45 | 92.985 | 3,472 |
| May 03 2024 | 92.875 | 0.57 | 0.62% | 92.59 | 99.605 | 92.585 | 166 |
| May 02 2024 | 92.305 | 0.36 | 0.39% | 92.305 | 92.305 | 92.305 | 0 |
| May 01 2024 | 91.945 | -0.01 | -0.01% | 91.86 | 91.945 | 91.86 | 3,098 |
| Apr 30 2024 | 91.955 | -0.23 | -0.25% | 92.24 | 92.24 | 91.76 | 63 |
| Apr 29 2024 | 92.185 | 0.25 | 0.27% | 91.96 | 92.27 | 91.96 | 1,915 |
| Apr 26 2024 | 91.935 | 0.29 | 0.32% | 91.84 | 92.055 | 91.665 | 11,278 |
| Apr 25 2024 | 91.645 | -0.24 | -0.26% | 91.645 | 91.645 | 91.645 | 0 |
| Apr 24 2024 | 91.885 | -0.32 | -0.35% | 91.97 | 98.335 | 91.755 | 9 |
| Apr 23 2024 | 92.205 | 0.22 | 0.24% | 91.91 | 92.395 | 91.775 | 4,062 |
| Apr 22 2024 | 91.985 | 0.02 | 0.02% | 92.03 | 92.09 | 91.81 | 2,303 |
| Apr 19 2024 | 91.965 | 0.07 | 0.08% | 91.965 | 91.965 | 91.965 | 0 |
| Apr 18 2024 | 91.895 | -0.02 | -0.02% | 91.895 | 91.895 | 91.895 | 0 |
| Apr 17 2024 | 91.915 | 0.26 | 0.28% | 91.90 | 91.935 | 91.815 | 21 |
| Apr 16 2024 | 91.655 | -0.25 | -0.27% | 91.67 | 97.85 | 91.195 | 1,335 |
| Apr 15 2024 | 91.905 | -0.68 | -0.73% | 92.40 | 98.395 | 91.72 | 185 |
| Apr 12 2024 | 92.58 | 0.41 | 0.45% | 92.58 | 92.58 | 92.58 | 0 |
| Apr 11 2024 | 92.165 | -0.50 | -0.53% | 92.27 | 92.44 | 92.105 | 7,760 |
| Apr 10 2024 | 92.66 | -0.74 | -0.79% | 92.63 | 98.695 | 92.53 | 152 |
| Apr 09 2024 | 93.40 | 0.38 | 0.40% | 93.20 | 93.405 | 93.20 | 318 |
| Apr 08 2024 | 93.025 | -0.29 | -0.31% | 93.00 | 96.29 | 92.76 | 2,817 |
| Apr 05 2024 | 93.31 | -0.17 | -0.18% | 93.22 | 93.48 | 93.205 | 10 |
| Apr 04 2024 | 93.48 | 0.24 | 0.26% | 93.24 | 96.625 | 93.22 | 46 |
| Apr 03 2024 | 93.24 | -0.16 | -0.17% | 93.00 | 96.50 | 93.00 | 126 |
| Apr 02 2024 | 93.40 | -0.82 | -0.87% | 93.20 | 96.50 | 93.095 | 7,734 |
| Mar 28 2024 | 94.22 | 0.08 | 0.08% | 94.22 | 94.22 | 94.22 | 1 |
| Mar 27 2024 | 94.145 | 0.34 | 0.37% | 93.93 | 94.215 | 93.905 | 1,171 |
| Mar 26 2024 | 93.80 | -0.02 | -0.02% | 93.85 | 96.50 | 93.545 | 244 |
| Mar 25 2024 | 93.815 | -0.20 | -0.21% | 93.77 | 93.935 | 93.77 | 3,224 |
| Mar 22 2024 | 94.015 | 0.29 | 0.31% | 94.015 | 94.015 | 94.015 | 0 |
| Mar 21 2024 | 93.725 | 0.18 | 0.19% | 93.89 | 96.675 | 93.505 | 59 |
| Mar 20 2024 | 93.545 | 0.16 | 0.17% | 93.545 | 93.545 | 93.545 | 0 |
| Mar 19 2024 | 93.385 | 0.19 | 0.20% | 93.385 | 93.385 | 93.385 | 0 |
| Mar 18 2024 | 93.195 | -0.18 | -0.19% | 93.40 | 93.44 | 93.155 | 9,352 |
| Mar 15 2024 | 93.375 | -0.06 | -0.06% | 93.52 | 93.60 | 93.165 | 305 |
| Mar 14 2024 | 93.435 | -0.59 | -0.62% | 93.435 | 93.435 | 93.435 | 193 |
| Mar 13 2024 | 94.02 | -0.09 | -0.09% | 93.97 | 94.035 | 93.965 | 480 |
| Mar 12 2024 | 94.105 | -0.28 | -0.29% | 94.105 | 94.105 | 94.105 | 0 |
| Mar 11 2024 | 94.38 | -0.02 | -0.02% | 94.44 | 96.98 | 94.275 | 340 |
