USLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2024	20.35	20.35	20.35	20.35	20.35	0.69%
Dec 23, 2024	20.21	20.21	20.21	20.21	20.21	0.20%
Dec 20, 2024	20.17	20.17	20.17	20.17	20.17	0.95%
Dec 19, 2024	19.98	19.98	19.98	19.98	19.98	-8.77%
Dec 18, 2024	21.90	21.90	21.90	21.90	19.92	-3.10%
Dec 17, 2024	22.60	22.60	22.60	22.60	20.56	-0.18%
Dec 16, 2024	22.64	22.64	22.64	22.64	20.59	-0.53%
Dec 13, 2024	22.76	22.76	22.76	22.76	20.70	-0.09%
Dec 12, 2024	22.78	22.78	22.78	22.78	20.72	-0.48%
Dec 11, 2024	22.89	22.89	22.89	22.89	20.82	1.10%
Dec 10, 2024	22.64	22.64	22.64	22.64	20.59	-0.40%
Dec 9, 2024	22.73	22.73	22.73	22.73	20.68	-0.22%
Dec 6, 2024	22.78	22.78	22.78	22.78	20.72	1.65%
Dec 5, 2024	22.41	22.41	22.41	22.41	20.39	0.40%
Dec 4, 2024	22.32	22.32	22.32	22.32	20.30	0.86%
Dec 3, 2024	22.13	22.13	22.13	22.13	20.13	0.41%
Dec 2, 2024	22.04	22.04	22.04	22.04	20.05	0.87%
Nov 29, 2024	21.85	21.85	21.85	21.85	19.88	0.69%
Nov 27, 2024	21.70	21.70	21.70	21.70	19.74	-0.14%
Nov 26, 2024	21.73	21.73	21.73	21.73	19.77	0.37%
Nov 25, 2024	21.65	21.65	21.65	21.65	19.69	0.65%
Nov 22, 2024	21.51	21.51	21.51	21.51	19.57	0.80%
Nov 21, 2024	21.34	21.34	21.34	21.34	19.41	0.52%
Nov 20, 2024	21.23	21.23	21.23	21.23	19.31	-0.38%
Nov 19, 2024	21.31	21.31	21.31	21.31	19.39	0.09%
Nov 18, 2024	21.29	21.29	21.29	21.29	19.37	0.71%
Nov 15, 2024	21.14	21.14	21.14	21.14	19.23	-0.42%
Nov 14, 2024	21.23	21.23	21.23	21.23	19.31	-0.19%
Nov 13, 2024	21.27	21.27	21.27	21.27	19.35	0.14%
Nov 12, 2024	21.24	21.24	21.24	21.24	19.32	-1.80%
Nov 11, 2024	21.63	21.63	21.63	21.63	19.68	-1.64%
Nov 8, 2024	21.99	21.99	21.99	21.99	20.00	0.59%
Nov 7, 2024	21.86	21.86	21.86	21.86	19.89	1.34%
Nov 6, 2024	21.57	21.57	21.57	21.57	19.62	1.79%
Nov 5, 2024	21.19	21.19	21.19	21.19	19.28	0.28%
Nov 4, 2024	21.13	21.13	21.13	21.13	19.22	-0.38%
Nov 1, 2024	21.21	21.21	21.21	21.21	19.29	-0.05%
Oct 31, 2024	21.22	21.22	21.22	21.22	19.30	-1.58%
Oct 30, 2024	21.56	21.56	21.56	21.56	19.61	-0.51%
Oct 29, 2024	21.67	21.67	21.67	21.67	19.71	-
Oct 28, 2024	21.67	21.67	21.67	21.67	19.71	0.60%
Oct 25, 2024	21.54	21.54	21.54	21.54	19.59	-0.32%
Oct 24, 2024	21.61	21.61	21.61	21.61	19.66	1.65%
Oct 23, 2024	21.26	21.26	21.26	21.26	19.34	-0.70%
Oct 22, 2024	21.41	21.41	21.41	21.41	19.48	0.05%
Oct 21, 2024	21.40	21.40	21.40	21.40	19.47	-0.74%
Oct 18, 2024	21.56	21.56	21.56	21.56	19.61	0.89%
Oct 17, 2024	21.37	21.37	21.37	21.37	19.44	0.28%
Oct 16, 2024	21.31	21.31	21.31	21.31	19.39	0.66%
Oct 15, 2024	21.17	21.17	21.17	21.17	19.26	-1.07%
Oct 14, 2024	21.40	21.40	21.40	21.40	19.47	-0.05%
Oct 11, 2024	21.41	21.41	21.41	21.41	19.48	0.28%
Oct 10, 2024	21.35	21.35	21.35	21.35	19.42	0.05%
Oct 9, 2024	21.34	21.34	21.34	21.34	19.41	0.47%
Oct 8, 2024	21.24	21.24	21.24	21.24	19.32	-0.09%
Oct 7, 2024	21.26	21.26	21.26	21.26	19.34	-0.23%
Oct 4, 2024	21.31	21.31	21.31	21.31	19.39	1.19%
Oct 3, 2024	21.06	21.06	21.06	21.06	19.16	-1.22%
Oct 2, 2024	21.32	21.32	21.32	21.32	19.39	-0.19%
Oct 1, 2024	21.36	21.36	21.36	21.36	19.43	-1.61%
Sep 30, 2024	21.71	21.71	21.71	21.71	19.75	-0.91%
Sep 27, 2024	21.91	21.91	21.91	21.91	19.93	0.55%
Sep 26, 2024	21.79	21.79	21.79	21.79	19.82	4.11%
Sep 25, 2024	20.93	20.93	20.93	20.93	19.04	-0.48%
Sep 24, 2024	21.03	21.03	21.03	21.03	19.13	2.09%
Sep 23, 2024	20.60	20.60	20.60	20.60	18.74	0.54%
Sep 20, 2024	20.49	20.49	20.49	20.49	18.64	-1.30%
Sep 19, 2024	20.76	20.76	20.76	20.76	18.88	2.42%
Sep 18, 2024	20.27	20.27	20.27	20.27	18.44	-0.30%
Sep 17, 2024	20.33	20.33	20.33	20.33	18.49	0.44%
Sep 16, 2024	20.24	20.24	20.24	20.24	18.41	0.25%
Sep 13, 2024	20.19	20.19	20.19	20.19	18.37	0.65%
Sep 12, 2024	20.06	20.06	20.06	20.06	18.25	1.01%
Sep 11, 2024	19.86	19.86	19.86	19.86	18.07	0.86%
Sep 10, 2024	19.69	19.69	19.69	19.69	17.91	-0.40%
Sep 9, 2024	19.77	19.77	19.77	19.77	17.98	0.56%
Sep 6, 2024	19.66	19.66	19.66	19.66	17.88	-2.14%
Sep 5, 2024	20.09	20.09	20.09	20.09	18.28	-0.50%
Sep 4, 2024	20.19	20.19	20.19	20.19	18.37	-1.03%
Sep 3, 2024	20.40	20.40	20.40	20.40	18.56	-1.59%
Aug 30, 2024	20.73	20.73	20.73	20.73	18.86	0.29%
Aug 29, 2024	20.67	20.67	20.67	20.67	18.80	0.34%
Aug 28, 2024	20.60	20.60	20.60	20.60	18.74	-1.39%
Aug 27, 2024	20.89	20.89	20.89	20.89	19.00	-0.33%
Aug 26, 2024	20.96	20.96	20.96	20.96	19.07	-0.24%
Aug 23, 2024	21.01	21.01	21.01	21.01	19.11	2.19%
Aug 22, 2024	20.56	20.56	20.56	20.56	18.70	-0.96%
Aug 21, 2024	20.76	20.76	20.76	20.76	18.88	1.22%
Aug 20, 2024	20.51	20.51	20.51	20.51	18.66	-0.10%
Aug 19, 2024	20.53	20.53	20.53	20.53	18.68	1.53%
Aug 16, 2024	20.22	20.22	20.22	20.22	18.39	0.50%
Aug 15, 2024	20.12	20.12	20.12	20.12	18.30	1.87%
Aug 14, 2024	19.75	19.75	19.75	19.75	17.97	0.61%
Aug 13, 2024	19.63	19.63	19.63	19.63	17.86	1.50%
Aug 12, 2024	19.34	19.34	19.34	19.34	17.59	-0.26%
Aug 9, 2024	19.39	19.39	19.39	19.39	17.64	0.57%
Aug 8, 2024	19.28	19.28	19.28	19.28	17.54	1.90%
Aug 7, 2024	18.92	18.92	18.92	18.92	17.21	-0.79%
Aug 6, 2024	19.07	19.07	19.07	19.07	17.35	0.63%
Aug 5, 2024	18.95	18.95	18.95	18.95	17.24	-1.97%