Fullgoal CSI All Share Construct Materials Index ETF (SHA:516750)
0.7070
-0.0010 (-0.14%)
At close: Jul 30, 2025, 2:57 PM CST
United States Steel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | - | -0.43% | 52,245,100 |
Jul 31, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | - | -1.98% | 155,940,600 |
Jul 30, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | - | -0.14% | 218,631,400 |
Jul 29, 2025 | 0.70 | 0.71 | 0.69 | 0.71 | - | 1.00% | 230,157,400 |
Jul 28, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | - | -0.28% | 261,205,600 |
Jul 25, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | - | -2.09% | 410,605,100 |
Jul 24, 2025 | 0.70 | 0.72 | 0.68 | 0.72 | - | 0.28% | 592,943,400 |
Jul 23, 2025 | 0.77 | 0.77 | 0.71 | 0.72 | - | -5.91% | 988,614,700 |
Jul 22, 2025 | 0.73 | 0.77 | 0.72 | 0.76 | - | 6.88% | 1,339,097,000 |
Jul 21, 2025 | 0.71 | 0.71 | 0.67 | 0.71 | - | 10.05% | 416,258,800 |
Jul 18, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | - | - | 12,239,200 |
Jul 17, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | - | 0.31% | 15,039,100 |
Jul 16, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | - | -0.15% | 19,151,000 |
Jul 15, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | - | -1.37% | 19,752,500 |
Jul 14, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 0.15% | 15,438,900 |
Jul 11, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | - | - | 19,121,500 |
Jul 10, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | - | 1.71% | 21,454,200 |
Jul 9, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | - | -0.16% | 16,038,100 |
Jul 8, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | - | 1.26% | 17,439,100 |
Jul 7, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 0.63% | 16,718,100 |
Jul 4, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | - | -0.47% | 16,638,800 |
Jul 3, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 0.95% | 19,669,000 |
Jul 2, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | - | 1.94% | 20,187,000 |
Jul 1, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | -0.32% | 15,398,800 |
Jun 30, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | 0.16% | 15,682,800 |
Jun 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 0.49% | 15,285,100 |
Jun 26, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | -0.16% | 17,283,600 |
Jun 25, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | 0.98% | 19,933,400 |
Jun 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | - | 1.33% | 16,584,800 |
Jun 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.17% | 12,731,300 |
Jun 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.33% | 15,511,100 |
Jun 19, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | -1.16% | 17,777,900 |
Jun 18, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | - | -1.30% | 15,676,200 |
Jun 17, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | - | 0.16% | 15,681,900 |
Jun 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 0.16% | 14,644,700 |
Jun 13, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | - | -1.77% | 15,021,400 |
Jun 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.16% | 19,280,700 |
Jun 11, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | - | 0.48% | 13,585,200 |
Jun 10, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -1.27% | 16,299,100 |
Jun 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 0.32% | 20,080,400 |
Jun 6, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | - | 0.64% | 15,341,100 |
Jun 5, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -0.48% | 14,413,400 |
Jun 4, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | 1.13% | 15,743,300 |
Jun 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.48% | 19,119,500 |
May 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | 0.16% | 16,893,300 |
May 29, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | 0.98% | 15,132,700 |
May 28, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | -0.49% | 19,372,100 |
May 27, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | - | 12,163,000 |
May 26, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | -0.16% | 17,764,900 |
May 23, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -0.96% | 14,072,300 |