BNY Mellon Small Cap Stock Index Fund Class I (DISIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.77
-0.38 (-1.64%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | - |
| Jul 31, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.15% |
| Jul 30, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.64% |
| Jul 29, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.42% |
| Jul 28, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.17% |
| Jul 25, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.59% |
| Jul 24, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -1.63% |
| Jul 23, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.18% |
| Jul 22, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.02% |
| Jul 21, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.21% |
| Jul 18, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.80% |
| Jul 17, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 1.15% |
| Jul 16, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.69% |
| Jul 15, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -2.11% |
| Jul 14, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.25% |
| Jul 11, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.04% |
| Jul 10, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.97% |
| Jul 9, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.85% |
| Jul 8, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.77% |
| Jul 7, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.77% |
| Jul 3, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.59% |
| Jul 2, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.37% |
| Jul 1, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.48% |
| Jun 30, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.13% |
| Jun 27, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.22% |
| Jun 26, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.60% |
| Jun 25, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.01% |
| Jun 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.06% |
| Jun 23, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.21% |
| Jun 20, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.13% |
| Jun 18, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.40% |
| Jun 17, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.02% |
| Jun 16, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.99% |
| Jun 13, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.90% |
| Jun 12, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.40% |
| Jun 11, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.61% |
| Jun 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.70% |
| Jun 9, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.89% |
| Jun 6, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.26% |
| Jun 5, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.04% |
| Jun 4, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.22% |
| Jun 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.59% |
| Jun 2, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.41% |
| May 30, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.32% |
| May 29, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.41% |
| May 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.21% |
| May 27, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 2.57% |
| May 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.55% |
| May 22, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.09% |
| May 21, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -2.84% |