Hanetf II ICAV - Yieldmax Big Tech Option Income UCITS ETF (LON:YMAG)
London · Delayed Price · Currency is GBP · Price in USD 53.39
-1.46 (-2.66%)
At close: Aug 1, 2025, 4:30 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 57.50 | 57.50 | 52.78 | 53.39 | 53.39 | -2.66% | 6,649 |
| Jul 31, 2025 | 55.45 | 56.37 | 54.74 | 54.85 | 54.85 | 0.07% | 1,987 |
| Jul 30, 2025 | 54.92 | 55.63 | 54.31 | 54.81 | 54.81 | 0.26% | 1,627 |
| Jul 29, 2025 | 55.30 | 55.30 | 54.45 | 54.67 | 54.67 | -0.79% | 1,859 |
| Jul 28, 2025 | 55.19 | 55.58 | 54.63 | 55.11 | 55.11 | 0.63% | 5,741 |
| Jul 25, 2025 | 54.94 | 55.07 | 54.31 | 54.76 | 54.76 | 0.62% | 1,064 |
| Jul 24, 2025 | 55.00 | 55.20 | 53.99 | 54.43 | 54.43 | -0.40% | 3,920 |
| Jul 23, 2025 | 57.10 | 57.13 | 54.14 | 54.65 | 54.65 | 0.42% | 3,714 |
| Jul 22, 2025 | 55.36 | 55.40 | 54.23 | 54.42 | 54.42 | -0.68% | 6,346 |
| Jul 21, 2025 | 55.66 | 58.16 | 54.51 | 54.79 | 54.79 | -1.44% | 7,374 |
| Jul 18, 2025 | 56.30 | 56.85 | 55.56 | 55.59 | 54.50 | -0.56% | 3,352 |
| Jul 17, 2025 | 56.07 | 56.25 | 55.40 | 55.90 | 54.81 | 2.06% | 1,853 |
| Jul 16, 2025 | 55.51 | 55.86 | 54.50 | 54.77 | 53.70 | -1.63% | 3,275 |
| Jul 15, 2025 | 55.88 | 55.92 | 55.50 | 55.68 | 54.59 | 1.37% | 3,317 |
| Jul 14, 2025 | 55.14 | 55.25 | 54.51 | 54.93 | 53.85 | 0.15% | 5,745 |
| Jul 11, 2025 | 55.46 | 55.46 | 54.37 | 54.84 | 53.77 | 0.16% | 12,220 |
| Jul 10, 2025 | 55.28 | 55.29 | 54.51 | 54.75 | 53.68 | -0.12% | 4,990 |
| Jul 9, 2025 | 54.90 | 55.13 | 54.60 | 54.82 | 53.74 | 0.35% | 431 |
| Jul 8, 2025 | 54.80 | 55.05 | 54.16 | 54.63 | 53.56 | 0.24% | 1,666 |
| Jul 7, 2025 | 54.91 | 55.21 | 52.60 | 54.50 | 53.43 | -0.26% | 2,014 |
| Jul 4, 2025 | 54.96 | 55.07 | 54.30 | 54.64 | 53.57 | -0.47% | 943 |
| Jul 3, 2025 | 54.09 | 55.18 | 54.09 | 54.90 | 53.82 | 1.28% | 1,849 |
| Jul 2, 2025 | 53.98 | 54.35 | 53.50 | 54.20 | 53.14 | 0.41% | 767 |
| Jul 1, 2025 | 54.58 | 54.59 | 54.11 | 53.98 | 52.93 | -0.53% | 995 |
| Jun 30, 2025 | 55.04 | 55.62 | 54.50 | 54.27 | 53.20 | -0.21% | 3,707 |
| Jun 27, 2025 | 54.88 | 55.00 | 54.00 | 54.38 | 53.32 | -0.51% | 15,728 |
| Jun 26, 2025 | 54.71 | 54.83 | 54.05 | 54.66 | 53.59 | 0.59% | 503 |
| Jun 25, 2025 | 54.32 | 54.77 | 53.78 | 54.34 | 53.28 | 0.55% | 5,854 |
| Jun 24, 2025 | 54.35 | 55.43 | 53.70 | 54.05 | 52.99 | 1.98% | 154 |
| Jun 23, 2025 | 53.04 | 53.40 | 52.33 | 53.00 | 51.96 | -1.41% | 903 |
| Jun 20, 2025 | 54.16 | 54.57 | 53.40 | 53.76 | 51.67 | 0.46% | 2,373 |
| Jun 19, 2025 | 53.72 | 53.82 | 53.08 | 53.51 | 51.44 | -0.97% | 120 |
| Jun 18, 2025 | 54.22 | 54.23 | 53.48 | 54.04 | 51.94 | -0.61% | 546 |
| Jun 17, 2025 | 54.35 | 55.05 | 53.67 | 54.37 | 52.26 | 0.83% | 283 |
| Jun 16, 2025 | 53.86 | 54.27 | 53.25 | 53.92 | 51.83 | 1.07% | 1,296 |
| Jun 13, 2025 | 53.77 | 53.77 | 52.72 | 53.35 | 51.28 | -0.78% | 20,405 |
| Jun 12, 2025 | 53.07 | 54.08 | 53.07 | 53.77 | 51.68 | 0.09% | 261 |
| Jun 11, 2025 | 53.99 | 54.20 | 53.35 | 53.72 | 51.63 | 0.48% | 199 |
| Jun 10, 2025 | 53.88 | 54.07 | 53.17 | 53.46 | 51.39 | 0.02% | 857 |
| Jun 9, 2025 | 53.40 | 53.68 | 52.82 | 53.45 | 51.38 | 0.72% | 308 |
| Jun 6, 2025 | 52.33 | 53.65 | 52.33 | 53.07 | 51.01 | 0.12% | 683 |
| Jun 5, 2025 | 53.30 | 53.44 | 52.66 | 53.01 | 50.95 | 0.27% | 369 |
| Jun 4, 2025 | 53.24 | 53.57 | 52.35 | 52.86 | 50.81 | -0.17% | 1,944 |
| Jun 3, 2025 | 52.57 | 53.05 | 52.21 | 52.95 | 50.90 | 1.62% | 675 |
| Jun 2, 2025 | 52.40 | 52.49 | 51.32 | 52.11 | 50.09 | -0.01% | 1,655 |
| May 30, 2025 | 54.90 | 54.90 | 51.61 | 52.11 | 50.09 | 0.35% | 1,203 |
| May 29, 2025 | 54.95 | 54.95 | 51.88 | 51.93 | 49.92 | -0.78% | 247 |
| May 28, 2025 | 52.59 | 52.80 | 52.03 | 52.34 | 50.31 | -2.55% | 451 |
| May 27, 2025 | 53.38 | 53.77 | 53.11 | 53.71 | 51.63 | 2.51% | 1,226 |
| May 23, 2025 | 53.36 | 53.37 | 51.73 | 52.40 | 49.35 | -1.50% | 403 |