Quantcast

Historical Stock Prices

(ETF)
USI 
$25.06
*  
0.005
0.02%
Get USI Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading USI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 25.065 25.065 25.065 25.065 00
05/23/2019 25.065 25.065 25.065 25.065 01
05/22/2019 25.055 25.055 25.055 25.055 01
05/21/2019 25.05 25.05 25.05 25.05 00
05/20/2019 25.05 25.05 25.05 25.05 00
05/17/2019 25.05 25.05 25.05 25.05 00
05/16/2019 25.05 25.05 25.05 25.05 01
05/15/2019 25.035 25.035 25.035 25.035 00
05/14/2019 25.035 25.035 25.035 25.035 00
05/13/2019 25.035 25.035 25.035 25.035 00
05/10/2019 25.035 25.035 25.035 25.035 00
05/09/2019 25.035 25.035 25.035 25.035 02
05/08/2019 25.03 25.03 25.03 25.03 42
05/07/2019 25.02 25.02 25.02 25.02 00
05/06/2019 25.02 25.02 25.02 25.02 00
05/03/2019 25.02 25.02 25.02 25.02 35
05/02/2019 25.03 25.03 25.01 25.01 508
05/01/2019 25 25 25 25 00
04/30/2019 25 25 25 25 00
04/29/2019 25 25 25 25 40
04/26/2019 25.0126 25.0126 25.005 25.005 502
04/25/2019 25.02 25.02 25.01 25.01 399,681
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio