URUS Historical USD Price
Daily close · Mar 21, 2021 → Mar 24, 2022Daily price history
Feb 20, 2022 → Mar 24, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-24 | $73.31 | $76.09 | $73.13 | $75.60 | $38,752.87 |
| 2022-03-23 | $67.71 | $71.78 | $66.98 | $71.45 | $38,289.44 |
| 2022-03-22 | $65.37 | $68.99 | $65.01 | $67.68 | $44,364.94 |
| 2022-03-21 | $61.93 | $66.03 | $61.24 | $65.37 | $37,693.22 |
| 2022-03-18 | $55.77 | $67.73 | $55.44 | $66.59 | $30,253.61 |
| 2022-03-17 | $55.67 | $55.94 | $55.67 | $55.78 | $23,751.07 |
| 2022-03-16 | $47.93 | $51.57 | $47.75 | $50.54 | $39,346.23 |
| 2022-03-15 | $46.94 | $50.68 | $45.42 | $47.89 | $32,767.86 |
| 2022-03-14 | $50.19 | $52.45 | $45.44 | $45.56 | $34,594.24 |
| 2022-03-13 | $50.25 | $53.26 | $49.93 | $50.20 | $29,141.82 |
| 2022-03-12 | $52.28 | $53.17 | $50.19 | $50.24 | $36,709.12 |
| 2022-03-11 | $53.95 | $53.95 | $51.20 | $52.99 | $28,846.13 |
| 2022-03-10 | $55.44 | $55.83 | $53.78 | $53.78 | $29,860.59 |
| 2022-03-09 | $56.90 | $56.98 | $55.44 | $55.61 | $34,711.34 |
| 2022-03-08 | $0.30219545 | $0.31476833 | $0.30216474 | $0.31175818 | $34.29 |
| 2022-03-07 | $0.31244324 | $0.32340762 | $0.30045786 | $0.3024887 | $33.27 |
| 2022-03-06 | $0.32618828 | $0.32713059 | $0.31258322 | $0.31258322 | $0.00 |
| 2022-03-05 | $0.3486254 | $0.35310176 | $0.32236959 | $0.32616461 | $295.23 |
| 2022-03-04 | $0.36225458 | $0.3664008 | $0.34409516 | $0.34817621 | $55.43 |
| 2022-03-03 | $0.32723327 | $0.38247513 | $0.32652757 | $0.38247513 | $4,151.02 |
| 2022-03-01 | $0.19538661 | $0.20230962 | $0.19200218 | $0.19803703 | $342.98 |
| 2022-02-28 | $0.17514971 | $0.19540549 | $0.17282274 | $0.19505531 | $337.82 |
| 2022-02-27 | $0.1860983 | $0.18931061 | $0.17308205 | $0.17547246 | $303.90 |
| 2022-02-26 | $0.18530861 | $0.19078595 | $0.18362672 | $0.18601269 | $322.16 |
| 2022-02-25 | $0.17369047 | $0.18907111 | $0.17236036 | $0.18513025 | $320.63 |
| 2022-02-24 | $0.17235879 | $0.17969223 | $0.15435708 | $0.17378711 | $300.98 |
| 2022-02-23 | $0.17654706 | $0.18385613 | $0.17293127 | $0.17330364 | $300.15 |
| 2022-02-22 | $0.18307724 | $0.18555427 | $0.16766644 | $0.17652252 | $305.72 |
| 2022-02-21 | $0.18651184 | $0.19583949 | $0.18232573 | $0.18317039 | $1.47 |
| 2022-02-20 | $0.19646454 | $0.19646454 | $0.18372787 | $0.18679182 | $0.00 |