Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: USHA )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 1:46 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.3500 0.3500 0.3400 0.3400 27,000 -0.01(-2.86%)
Sep 29, 2021 0.3400 0.3650 0.3200 0.3500 68,500 +0.01(+2.94%)
Sep 28, 2021 0.3500 0.3500 0.3400 0.3400 103,000 -0.01(-2.86%)
Sep 27, 2021 0.3650 0.3650 0.3500 0.3500 5,000 -0.01(-2.78%)
Sep 24, 2021 0.3500 0.3650 0.3500 0.3600 63,000 +0.01(+2.86%)
Sep 23, 2021 0.3300 0.3500 0.3300 0.3500 7,510 +0.01(+2.94%)
Sep 22, 2021 0.3200 0.3400 0.3200 0.3400 59,000 +0.04(+11.48%)
Sep 21, 2021 0.3100 0.3200 0.3050 0.3050 71,500 -0.01(-1.61%)
Sep 20, 2021 0.3300 0.3300 0.3100 0.3100 19,100 -0.03(-8.82%)
Sep 17, 2021 0.3150 0.3400 0.3050 0.3400 40,300 -0.01(-2.86%)
Sep 16, 2021 0.3000 0.3500 0.3000 0.3500 163,500 +0.07(+25.00%)
Sep 15, 2021 0.2750 0.3000 0.2750 0.2800 88,000 +0.02(+7.69%)
Sep 14, 2021 0.2750 0.2750 0.2600 0.2600 229,850 -0.02(-7.14%)
Sep 13, 2021 0.2700 0.2800 0.2700 0.2800 92,500 +0.00(+0.00%)
Sep 09, 2021 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Sep 08, 2021 0.2750 0.2750 0.2700 0.2700 49,500 -0.01(-3.57%)
Sep 07, 2021 0.2800 0.2800 0.2800 0.2800 55,500 +0.00(+0.00%)
Sep 02, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 31, 2021 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Aug 30, 2021 0.2700 0.2700 0.2700 0.2700 52,000 +0.00(+0.00%)
Aug 27, 2021 0.2700 0.2700 0.2700 0.2700 55,000 +0.00(+0.00%)
Aug 26, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Aug 25, 2021 0.2700 0.2700 0.2700 0.2700 51,000 +0.00(+0.00%)
Aug 24, 2021 0.2750 0.2750 0.2700 0.2700 40,000 +0.00(+0.00%)
Aug 23, 2021 0.2700 0.2700 0.2700 0.2700 74,000 +0.00(+0.00%)
Aug 19, 2021 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Aug 18, 2021 0.2900 0.3000 0.2900 0.3000 11,500 +0.00(+0.00%)
Aug 17, 2021 0.2900 0.3000 0.2900 0.3000 14,500 +0.02(+5.26%)
Aug 16, 2021 0.2850 0.3000 0.2800 0.2850 31,000 -0.03(-8.06%)
Aug 13, 2021 0.2800 0.3100 0.2800 0.3100 8,500 +0.02(+6.90%)
Aug 12, 2021 0.3200 0.3200 0.2750 0.2900 82,500 +0.02(+7.41%)
Aug 11, 2021 0.2800 0.2800 0.2700 0.2700 11,500 -0.02(-6.90%)
Aug 10, 2021 0.2850 0.2900 0.2850 0.2900 35,000 +0.02(+9.43%)
Aug 09, 2021 0.2650 0.3050 0.2650 0.2650 83,000 -0.02(-5.36%)
Aug 06, 2021 0.2800 0.2800 0.2800 0.2800 12,500 -0.01(-3.45%)
Aug 05, 2021 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Aug 04, 2021 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+1.75%)
Aug 03, 2021 0.2850 0.2850 0.2850 0.2850 22,500 -0.02(-5.00%)
Jul 30, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jul 28, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jul 27, 2021 0.3000 0.3000 0.3000 0.3000 29,800 +0.01(+3.45%)
Jul 26, 2021 0.2850 0.3000 0.2850 0.2900 19,000 -0.04(-12.12%)
Jul 23, 2021 0.3000 0.3300 0.3000 0.3300 56,500 +0.03(+8.20%)
Jul 22, 2021 0.2700 0.3050 0.2700 0.3050 24,500 +0.04(+15.09%)
Jul 21, 2021 0.2850 0.2850 0.2650 0.2650 43,000 -0.02(-7.02%)
Jul 20, 2021 0.2800 0.2850 0.2800 0.2850 31,000 +0.00(+0.00%)
Jul 19, 2021 0.2650 0.2850 0.2600 0.2850 18,000 +0.00(+1.79%)
Jul 16, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jul 15, 2021 0.2750 0.2800 0.2500 0.2800 8,000 +0.02(+5.66%)
Jul 14, 2021 0.3050 0.3200 0.2600 0.2650 71,600 -0.03(-11.67%)
Jul 13, 2021 0.2500 0.3000 0.2500 0.3000 47,000 +0.05(+22.45%)
Jul 12, 2021 0.2900 0.2950 0.2450 0.2450 37,000 -0.04(-15.52%)
Jul 09, 2021 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+5.45%)
Jul 08, 2021 0.2150 0.2750 0.2150 0.2750 70,500 +0.09(+48.65%)
Jul 07, 2021 0.1850 0.1850 0.1850 0.1850 90,000 -0.04(-15.91%)
Jul 06, 2021 0.2500 0.2500 0.2200 0.2200 9,500 +0.02(+10.00%)
Jul 02, 2021 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jun 28, 2021 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jun 22, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 21, 2021 0.1850 0.1850 0.1850 0.1850 29,500 +0.00(+0.00%)
Jun 18, 2021 0.1850 0.1850 0.1850 0.1850 20,000 -0.01(-2.63%)
Jun 11, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 10, 2021 0.1800 0.1800 0.1800 0.1800 4,500 -0.02(-7.69%)
Jun 08, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 31, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 27, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 25, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2021 0.2000 0.2000 0.2000 0.2000 27,000 +0.00(+0.00%)
May 19, 2021 0.2000 0.2000 0.2000 0.2000 5,000 -0.03(-13.04%)
May 12, 2021 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
May 10, 2021 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
May 06, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 05, 2021 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
May 04, 2021 0.2100 0.2100 0.2100 0.2100 49,499 +0.00(+0.00%)
May 03, 2021 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Apr 30, 2021 0.2100 0.2100 0.2100 0.2100 29,000 +0.00(+0.00%)
Apr 29, 2021 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Apr 28, 2021 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Apr 27, 2021 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Apr 23, 2021 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Apr 13, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Apr 12, 2021 0.2050 0.2050 0.2050 0.2050 10,000 -0.02(-6.82%)
Apr 05, 2021 0.2200 0.2200 0.2200 0 -0.06(-21.43%)
Mar 31, 2021 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Mar 26, 2021 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 25, 2021 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Mar 24, 2021 0.2500 0.2500 0.2500 0.2500 15,000 +0.00(+0.00%)
Mar 23, 2021 0.2900 0.2900 0.2500 0.2500 18,000 -0.03(-12.28%)
Mar 19, 2021 0.2850 0.2850 0.2850 0 +0.01(+5.56%)
Mar 18, 2021 0.2500 0.2700 0.2500 0.2700 17,500 +0.01(+3.85%)
Mar 17, 2021 0.2550 0.2600 0.2550 0.2600 10,000 +0.00(+0.00%)
Mar 11, 2021 0.2600 0.2600 0.2600 0 +0.06(+30.00%)
Mar 03, 2021 0.2050 0.2050 0.2000 0.2000 10,000 -0.00(-2.44%)
Mar 01, 2021 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Feb 26, 2021 0.2000 0.2300 0.2000 0.2300 16,500 +0.03(+15.00%)
Feb 25, 2021 0.2200 0.2200 0.2000 0.2000 13,000 -0.03(-13.04%)
Feb 22, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Feb 18, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Feb 17, 2021 0.2250 0.2500 0.2150 0.2500 40,000 +0.02(+11.11%)
Feb 11, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 10, 2021 0.2200 0.2250 0.2200 0.2250 5,500 +0.00(+0.00%)
Feb 09, 2021 0.2000 0.2250 0.2000 0.2250 16,034 -0.01(-4.26%)
Feb 08, 2021 0.2000 0.2350 0.2000 0.2350 42,500 +0.00(+2.17%)
Feb 05, 2021 0.2050 0.2300 0.2050 0.2300 19,000 +0.03(+15.00%)
Feb 04, 2021 0.2050 0.2050 0.2000 0.2000 25,000 -0.03(-13.04%)
Feb 03, 2021 0.2300 0.2300 0.2300 0.2300 10,000 -0.00(-2.13%)
Feb 02, 2021 0.2250 0.2350 0.2250 0.2350 20,000 +0.00(+0.00%)
Feb 01, 2021 0.2000 0.2350 0.2000 0.2350 45,500 -0.01(-4.08%)
Jan 29, 2021 0.2000 0.2450 0.2000 0.2450 7,000 +0.05(+25.64%)
Jan 27, 2021 0.1950 0.1950 0.1950 0 -0.04(-15.22%)
Jan 26, 2021 0.2200 0.2300 0.2200 0.2300 5,000 +0.03(+15.00%)
Jan 25, 2021 0.2000 0.2000 0.2000 0.2000 18,000 -0.02(-9.09%)
Jan 22, 2021 0.2200 0.2200 0.2150 0.2200 22,500 +0.02(+10.00%)
Jan 21, 2021 0.1900 0.2000 0.1750 0.2000 141,000 +0.01(+2.56%)
Jan 08, 2021 0.1950 0.1950 0.1950 0 -0.04(-17.02%)
Jan 07, 2021 0.1900 0.2350 0.1900 0.2350 24,000 +0.04(+23.68%)
Jan 06, 2021 0.1900 0.1900 0.1900 0.1900 45,100 -0.01(-5.00%)
Jan 05, 2021 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
Jan 04, 2021 0.2000 0.2000 0.1900 0.1900 36,500 -0.04(-19.15%)
Dec 30, 2020 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Dec 22, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 21, 2020 0.2050 0.2050 0.2000 0.2000 32,400 +0.00(+0.00%)
Dec 18, 2020 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Dec 17, 2020 0.2000 0.2000 0.2000 0.2000 5,173 -0.03(-13.04%)
Dec 16, 2020 0.2000 0.2300 0.2000 0.2300 39,785 +0.03(+15.00%)
Dec 14, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 11, 2020 0.2000 0.2000 0.2000 0.2000 54,000 -0.04(-16.67%)
Dec 10, 2020 0.2250 0.2400 0.2250 0.2400 41,211 +0.04(+20.00%)
Dec 07, 2020 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Dec 04, 2020 0.2350 0.2350 0.2350 0.2350 4,711 +0.03(+17.50%)
Dec 03, 2020 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Dec 02, 2020 0.2000 0.2000 0.2000 0.2000 34,400 +0.00(+0.00%)
Dec 01, 2020 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
Nov 30, 2020 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Nov 19, 2020 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 12, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 09, 2020 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Nov 06, 2020 0.1850 0.2050 0.1850 0.2050 6,000 -0.01(-2.38%)
Nov 05, 2020 0.2100 0.2100 0.2100 0.2100 641 +0.00(+0.00%)
Nov 02, 2020 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 30, 2020 0.2100 0.2100 0.2100 0.2100 500 +0.03(+16.67%)
Oct 28, 2020 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Oct 27, 2020 0.2300 0.2300 0.1950 0.1950 39,500 -0.04(-15.22%)
Oct 26, 2020 0.2400 0.2500 0.2300 0.2300 22,272 -0.01(-4.17%)
Oct 22, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 20, 2020 0.2400 0.2400 0.2400 0 -0.02(-5.88%)
Oct 16, 2020 0.2550 0.2550 0.2550 0 +0.07(+34.21%)
Oct 15, 2020 0.2000 0.2000 0.1900 0.1900 5,000 -0.04(-17.39%)
Oct 14, 2020 0.2300 0.2300 0.2300 0.2300 21,500 +0.02(+9.52%)
Oct 13, 2020 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Oct 09, 2020 0.2100 0.2100 0.2100 0 +0.04(+20.00%)
Oct 08, 2020 0.1750 0.1750 0.1750 0.1750 19,000 -0.04(-16.67%)
Oct 07, 2020 0.1700 0.2100 0.1600 0.2100 30,335 +0.04(+23.53%)
Oct 06, 2020 0.1800 0.1800 0.1700 0.1700 26,800 -0.02(-10.53%)
Oct 05, 2020 0.2150 0.2150 0.1900 0.1900 29,700 -0.03(-13.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.