USREF(USREF)
USREF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/22/2026 | $6.88 | $7.33 | $6.19 | $6.72 | 10,315 |
| 7/21/2026 | $6.39 | $6.48 | $6.26 | $6.35 | 2,195 |
| 7/20/2026 | $6.79 | $7.48 | $6.30 | $6.47 | 3,174 |
| 7/17/2026 | $5.97 | $6.37 | $5.73 | $6.37 | 2,050 |
| 7/16/2026 | $5.22 | $5.22 | $5.18 | $5.18 | 2,060 |
| 7/15/2026 | $5.22 | $5.22 | $5.10 | $5.12 | 2,425 |
| 7/14/2026 | $4.85 | $4.85 | $4.63 | $4.63 | 566 |
| 7/13/2026 | $4.82 | $4.82 | $4.82 | $4.82 | 112 |
| 7/10/2026 | $4.98 | $4.98 | $4.65 | $4.65 | 1,258 |
| 7/9/2026 | $4.77 | $5.03 | $4.77 | $5.03 | 2,117 |
| 7/8/2026 | $4.71 | $4.76 | $4.71 | $4.76 | 480 |
| 7/7/2026 | $5.17 | $5.17 | $4.87 | $4.87 | 1,435 |
| 7/6/2026 | $5.08 | $5.39 | $5.08 | $5.25 | 1,609 |
| 7/2/2026 | $5.46 | $5.47 | $5.46 | $5.47 | 3,200 |
| 7/1/2026 | $5.39 | $5.39 | $5.39 | $5.39 | 3,200 |
| 6/30/2026 | $5.58 | $5.64 | $5.39 | $5.39 | 4,580 |
| 6/29/2026 | $5.54 | $5.54 | $5.54 | $5.54 | 300 |
| 6/26/2026 | $6.08 | $6.15 | $5.79 | $5.79 | 305 |
| 6/25/2026 | $6.01 | $6.18 | $6.01 | $6.18 | 355 |
| 6/24/2026 | $5.90 | $5.90 | $5.90 | $5.90 | 600 |
| 6/23/2026 | $6.29 | $6.29 | $5.85 | $5.90 | 3,057 |
| 6/22/2026 | $6.55 | $6.55 | $6.47 | $6.47 | 295 |
| 6/18/2026 | $6.57 | $6.57 | $6.57 | $6.57 | 512 |
| 6/17/2026 | $6.69 | $6.78 | $6.64 | $6.67 | 3,764 |
| 6/16/2026 | $5.92 | $6.45 | $5.92 | $6.45 | 6,838 |
| 6/15/2026 | $5.93 | $5.93 | $5.93 | $5.93 | 700 |
| 6/12/2026 | $6.04 | $6.04 | $5.93 | $5.93 | 800 |
| 6/11/2026 | $6.14 | $6.14 | $6.07 | $6.07 | 2,420 |
| 6/10/2026 | $6.18 | $6.18 | $6.07 | $6.07 | 2,314 |
| 6/9/2026 | $6.39 | $6.39 | $6.05 | $6.15 | 2,314 |
| 6/8/2026 | $5.82 | $6.29 | $5.74 | $6.20 | 15,497 |
| 6/5/2026 | $5.65 | $5.72 | $5.59 | $5.72 | 5,766 |
| 6/4/2026 | $6.09 | $6.10 | $6.09 | $6.10 | 2,200 |
| 6/3/2026 | $5.88 | $6.14 | $5.88 | $6.14 | 8,393 |
| 6/2/2026 | $5.25 | $5.43 | $5.23 | $5.43 | 4,940 |
| 6/1/2026 | $5.11 | $5.11 | $5.11 | $5.11 | 400 |
| 5/29/2026 | $5.08 | $5.34 | $5.07 | $5.11 | 4,972 |
| 5/28/2026 | $5.29 | $5.29 | $5.28 | $5.29 | 1,750 |
| 5/27/2026 | $5.35 | $5.36 | $5.35 | $5.36 | 300 |
| 5/26/2026 | $5.36 | $5.36 | $5.36 | $5.36 | 844 |
| 5/22/2026 | $5.37 | $5.37 | $5.36 | $5.36 | 3,150 |
| 5/21/2026 | $5.44 | $5.44 | $5.38 | $5.44 | 4,230 |
| 5/20/2026 | $5.51 | $5.51 | $5.51 | $5.51 | 1,825 |
| 5/19/2026 | $5.50 | $5.56 | $5.50 | $5.55 | 3,450 |
| 5/18/2026 | $5.69 | $5.94 | $5.25 | $5.25 | 23,103 |
| 5/15/2026 | $5.30 | $5.30 | $5.30 | $5.30 | 255 |
| 5/14/2026 | $5.05 | $5.39 | $5.05 | $5.32 | 6,110 |
| 5/13/2026 | $5.09 | $5.13 | $5.07 | $5.07 | 3,894 |
| 5/12/2026 | $5.23 | $5.23 | $4.66 | $5.10 | 3,502 |
| 5/11/2026 | $4.65 | $4.72 | $4.65 | $4.70 | 3,424 |
| 5/8/2026 | $4.71 | $4.71 | $4.70 | $4.71 | 1,653 |
| 5/7/2026 | $4.50 | $4.65 | $4.50 | $4.64 | 8,730 |
| 5/6/2026 | $4.79 | $4.79 | $4.56 | $4.56 | 1,720 |
| 5/5/2026 | $4.60 | $4.79 | $4.57 | $4.79 | 6,225 |
| 5/4/2026 | $4.53 | $4.67 | $4.52 | $4.55 | 7,852 |
| 5/1/2026 | $4.50 | $4.50 | $4.45 | $4.45 | 1,800 |
| 4/30/2026 | $4.25 | $4.35 | $4.25 | $4.35 | 1,800 |
| 4/29/2026 | $4.52 | $4.53 | $4.24 | $4.24 | 4,250 |
| 4/28/2026 | $4.54 | $4.54 | $4.28 | $4.28 | 1,548 |
| 4/27/2026 | $4.52 | $4.59 | $4.51 | $4.53 | 4,110 |
| 4/24/2026 | $4.50 | $4.50 | $4.50 | $4.50 | 2,000 |