USHY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 10.47 | -0.01 | -0.10% | 10.505 | 10.505 | 10.47 | 2,369 |
Jun 13 2024 | 10.48 | 0.00 | 0.00% | 10.50 | 10.52 | 10.48 | 3,754 |
Jun 12 2024 | 10.48 | 0.00 | 0.00% | 10.48 | 10.51 | 10.43 | 8,228 |
Jun 11 2024 | 10.48 | 0.01 | 0.10% | 10.44 | 10.50 | 10.41 | 8,167 |
Jun 07 2024 | 10.47 | 0.01 | 0.10% | 10.46 | 10.47 | 10.45 | 800 |
Jun 06 2024 | 10.46 | 0.03 | 0.29% | 10.47 | 10.47 | 10.46 | 394 |
Jun 05 2024 | 10.43 | 0.00 | 0.00% | 10.43 | 10.43 | 10.43 | 0 |
Jun 04 2024 | 10.43 | 0.02 | 0.19% | 10.44 | 10.44 | 10.43 | 4,322 |
Jun 03 2024 | 10.41 | 0.01 | 0.10% | 10.42 | 10.42 | 10.32 | 299 |
May 31 2024 | 10.40 | 0.04 | 0.39% | 10.39 | 10.45 | 10.39 | 3,046 |
May 30 2024 | 10.36 | -0.01 | -0.10% | 10.34 | 10.39 | 10.32 | 868 |
May 29 2024 | 10.37 | -0.07 | -0.67% | 10.36 | 10.38 | 10.36 | 2,002 |
May 28 2024 | 10.44 | 0.02 | 0.19% | 10.415 | 10.44 | 10.40 | 2,286 |
May 27 2024 | 10.42 | -0.02 | -0.19% | 10.42 | 10.46 | 10.39 | 1,333 |
May 24 2024 | 10.44 | 0.03 | 0.29% | 10.40 | 10.46 | 10.40 | 1,081 |
May 23 2024 | 10.41 | 0.00 | 0.00% | 10.42 | 10.42 | 10.40 | 206 |
May 22 2024 | 10.41 | -0.01 | -0.10% | 10.445 | 10.46 | 10.41 | 2,294 |
May 21 2024 | 10.42 | -0.07 | -0.67% | 10.39 | 10.44 | 10.39 | 1,023 |
May 20 2024 | 10.49 | 0.07 | 0.67% | 10.49 | 10.49 | 10.49 | 1,506 |
May 17 2024 | 10.42 | -0.11 | -1.04% | 10.48 | 10.48 | 10.42 | 1,619 |
May 16 2024 | 10.53 | 0.14 | 1.35% | 10.48 | 10.53 | 10.45 | 1,427 |
May 15 2024 | 10.39 | 0.04 | 0.39% | 10.39 | 10.39 | 10.39 | 313 |
May 14 2024 | 10.35 | -0.05 | -0.48% | 10.41 | 10.41 | 10.35 | 3,652 |
May 13 2024 | 10.40 | -0.06 | -0.57% | 10.40 | 10.40 | 10.40 | 5,869 |
May 10 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.46 | 10.46 | 0 |
May 09 2024 | 10.46 | 0.02 | 0.19% | 10.44 | 10.46 | 10.44 | 1,509 |
May 08 2024 | 10.44 | 0.04 | 0.34% | 10.42 | 10.44 | 10.42 | 2 |
May 07 2024 | 10.405 | -0.01 | -0.05% | 10.405 | 10.405 | 10.405 | 30 |
May 06 2024 | 10.41 | 0.08 | 0.77% | 10.42 | 10.42 | 10.385 | 451 |
May 03 2024 | 10.33 | 0.03 | 0.29% | 10.35 | 10.39 | 10.32 | 1,793 |
May 02 2024 | 10.30 | 0.07 | 0.68% | 10.30 | 10.30 | 10.30 | 575 |
May 01 2024 | 10.23 | -0.06 | -0.58% | 10.24 | 10.24 | 10.23 | 2,414 |
Apr 30 2024 | 10.29 | -0.05 | -0.48% | 10.26 | 10.35 | 10.26 | 6,503 |
Apr 29 2024 | 10.34 | 0.13 | 1.27% | 10.24 | 10.34 | 10.24 | 2,760 |
Apr 26 2024 | 10.21 | -0.08 | -0.78% | 10.31 | 10.31 | 10.17 | 5,565 |
Apr 24 2024 | 10.29 | -0.01 | -0.10% | 10.34 | 10.34 | 10.29 | 1,555 |
Apr 23 2024 | 10.30 | 0.04 | 0.39% | 10.30 | 10.30 | 10.30 | 1,115 |
Apr 22 2024 | 10.26 | 0.04 | 0.39% | 10.26 | 10.26 | 10.25 | 2,164 |
Apr 19 2024 | 10.22 | -0.02 | -0.20% | 10.22 | 10.23 | 10.22 | 4,387 |
Apr 18 2024 | 10.24 | 0.02 | 0.20% | 10.24 | 10.25 | 10.22 | 1,018 |
Apr 17 2024 | 10.22 | 0.00 | 0.00% | 10.21 | 10.22 | 10.17 | 1,734 |
Apr 16 2024 | 10.22 | -0.07 | -0.68% | 10.31 | 10.31 | 10.22 | 4,328 |
Apr 15 2024 | 10.29 | 0.00 | 0.00% | 10.25 | 10.31 | 10.24 | 5,555 |
Apr 12 2024 | 10.29 | -0.01 | -0.10% | 10.29 | 10.30 | 10.26 | 677 |
Apr 11 2024 | 10.30 | -0.02 | -0.19% | 10.34 | 10.34 | 10.30 | 3,002 |
Apr 10 2024 | 10.32 | 0.00 | 0.00% | 10.32 | 10.32 | 10.32 | 0 |
Apr 09 2024 | 10.32 | 0.00 | 0.00% | 10.34 | 10.34 | 10.32 | 202 |
Apr 08 2024 | 10.32 | 0.00 | 0.00% | 10.32 | 10.32 | 10.32 | 0 |
Apr 05 2024 | 10.32 | -0.05 | -0.48% | 10.30 | 10.32 | 10.25 | 11,928 |
Apr 04 2024 | 10.37 | 0.00 | 0.00% | 10.37 | 10.37 | 10.37 | 0 |
Apr 03 2024 | 10.37 | -0.01 | -0.10% | 10.34 | 10.37 | 10.34 | 1,188 |
Apr 02 2024 | 10.38 | -0.05 | -0.48% | 10.45 | 10.45 | 10.37 | 161 |
Mar 28 2024 | 10.43 | -0.05 | -0.48% | 10.49 | 10.49 | 10.41 | 6,504 |
Mar 27 2024 | 10.48 | -0.01 | -0.10% | 10.51 | 10.51 | 10.47 | 633 |
Mar 26 2024 | 10.49 | 0.03 | 0.29% | 10.45 | 10.49 | 10.45 | 1,381 |
Mar 25 2024 | 10.46 | -0.06 | -0.57% | 10.54 | 10.54 | 10.44 | 315 |
Mar 22 2024 | 10.52 | -0.03 | -0.28% | 10.52 | 10.54 | 10.48 | 3,845 |
Mar 21 2024 | 10.55 | 0.04 | 0.38% | 10.56 | 10.56 | 10.55 | 3,304 |
Mar 20 2024 | 10.51 | 0.04 | 0.38% | 10.49 | 10.51 | 10.49 | 1,481 |
Mar 19 2024 | 10.47 | 0.03 | 0.29% | 10.47 | 10.47 | 10.47 | 518 |
Mar 18 2024 | 10.44 | -0.02 | -0.19% | 10.44 | 10.44 | 10.44 | 1 |
Mar 15 2024 | 10.46 | 0.02 | 0.19% | 10.46 | 10.46 | 10.46 | 51 |