S&P 500 7,408.30 -1.21% NASDAQ 25,137.69 -2.15% DOW 51,711.65 -0.97% R2K 2,940.16 -0.67% VIX 18.70 +12.38% US 10Y 4.70 +0.99% DXY 101.41 -0.02% GOLD 4,031.50 -0.37% CRUDE 91.75 -0.48%
Next Bullish Trade
Sign in
EWUS

EWUS EWUS

$42.67 -0.81 (-1.86%)
Neutral · -0.10σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-23 $43.06 $43.11 $42.67 $42.67 0.0M
2026-07-22 $43.65 $43.65 $43.48 $43.48 0.0M
2026-07-21 $43.02 $43.31 $42.93 $43.31 0.0M
2026-07-20 $43.27 $43.32 $42.84 $42.84 0.0M
2026-07-17 $43.35 $43.37 $43.13 $43.37 0.0M
2026-07-16 $43.54 $43.60 $43.54 $43.57 0.0M
2026-07-15 $42.86 $43.24 $42.85 $43.16 0.0M
2026-07-14 $42.53 $42.53 $42.40 $42.40 0.0M
2026-07-13 $42.37 $42.37 $42.21 $42.26 0.0M
2026-07-10 $42.39 $42.61 $42.35 $42.53 0.0M
2026-07-09 $42.03 $42.32 $42.03 $42.28 0.0M
2026-07-08 $41.63 $42.05 $41.62 $42.02 0.0M
2026-07-07 $42.67 $42.67 $42.46 $42.52 0.0M
2026-07-06 $42.84 $43.00 $42.61 $43.00 0.0M
2026-07-02 $42.83 $42.91 $42.56 $42.79 0.0M
2026-07-01 $41.84 $42.31 $41.84 $42.27 0.0M
2026-06-30 $41.75 $41.99 $41.71 $41.99 0.0M
2026-06-29 $41.71 $41.79 $41.69 $41.72 0.0M
2026-06-26 $41.44 $42.00 $41.44 $41.73 0.0M
2026-06-25 $42.17 $42.17 $41.91 $41.93 0.0M
2026-06-24 $41.50 $41.76 $41.49 $41.65 0.0M
2026-06-23 $41.18 $41.34 $41.18 $41.21 0.0M
2026-06-22 $41.74 $41.94 $41.74 $41.85 0.0M
2026-06-18 $41.71 $41.89 $41.71 $41.89 0.0M
2026-06-17 $42.40 $42.54 $41.96 $41.96 0.0M
2026-06-16 $42.67 $42.74 $42.60 $42.60 0.0M
2026-06-15 $42.84 $42.89 $42.42 $42.56 0.0M
2026-06-12 $43.06 $43.26 $43.03 $43.14 0.0M
2026-06-11 $42.13 $42.93 $42.04 $42.87 0.0M
2026-06-10 $42.52 $42.52 $41.95 $41.95 0.0M
2026-06-09 $42.62 $42.66 $42.02 $42.31 0.0M
2026-06-08 $42.14 $42.14 $41.95 $42.02 0.0M
2026-06-05 $42.84 $42.84 $41.90 $42.02 0.0M
2026-06-04 $42.86 $43.09 $42.78 $43.09 0.0M
2026-06-03 $42.60 $42.60 $42.33 $42.37 0.0M
2026-06-02 $42.93 $43.00 $42.80 $42.81 0.0M
2026-06-01 $42.61 $42.93 $42.50 $42.84 0.0M
2026-05-29 $43.21 $43.62 $43.21 $43.22 0.0M
2026-05-28 $42.89 $43.14 $42.70 $43.00 0.0M
2026-05-27 $43.35 $43.35 $43.22 $43.23 0.0M
2026-05-26 $43.54 $43.57 $43.21 $43.36 0.0M
2026-05-22 $42.90 $43.17 $42.88 $43.04 0.0M
2026-05-21 $42.17 $42.81 $42.17 $42.74 0.0M
2026-05-20 $41.63 $42.45 $41.48 $42.36 0.0M
2026-05-19 $41.51 $41.60 $41.27 $41.48 0.0M
2026-05-18 $41.50 $41.71 $41.42 $41.65 0.0M
2026-05-15 $40.98 $40.98 $40.93 $40.93 0.0M
2026-05-14 $41.92 $41.94 $41.75 $41.75 0.0M
2026-05-13 $41.57 $41.91 $41.57 $41.91 0.0M
2026-05-12 $41.70 $41.70 $41.51 $41.65 0.0M
2026-05-11 $42.67 $42.67 $42.42 $42.42 0.0M
2026-05-08 $42.93 $42.96 $42.77 $42.92 0.0M
2026-05-07 $43.13 $43.13 $42.40 $42.40 0.0M
2026-05-06 $42.99 $43.21 $42.92 $43.21 0.0M
2026-05-05 $41.74 $42.07 $41.74 $42.00 0.0M
2026-05-04 $41.80 $41.80 $41.18 $41.50 0.0M
2026-05-01 $42.43 $42.43 $42.20 $42.20 0.0M
2026-04-30 $41.83 $42.13 $41.83 $42.13 0.0M
2026-04-29 $41.58 $41.58 $41.32 $41.32 0.0M
2026-04-28 $41.98 $41.98 $41.90 $41.90 0.0M
2026-04-27 $42.45 $42.47 $42.36 $42.42 0.0M
2026-04-24 $42.41 $42.56 $42.33 $42.56 0.0M
2026-04-23 $42.80 $42.80 $42.00 $42.43 0.0M
2026-04-22 $43.12 $43.20 $43.12 $43.20 0.0M
2026-04-21 $43.49 $43.49 $42.83 $42.83 0.0M
2026-04-20 $43.58 $43.62 $43.36 $43.56 0.0M
2026-04-17 $44.13 $44.18 $43.91 $43.91 0.0M
2026-04-16 $43.37 $43.37 $42.79 $42.89 0.0M
2026-04-15 $42.77 $42.87 $42.77 $42.86 0.0M
2026-04-14 $43.09 $43.16 $43.09 $43.16 0.0M
2026-04-13 $41.70 $42.34 $41.70 $42.32 0.0M
2026-04-10 $42.05 $42.05 $41.77 $42.05 0.0M
2026-04-09 $41.54 $41.85 $41.43 $41.66 0.0M
2026-04-08 $42.24 $42.24 $41.74 $42.12 0.0M
2026-04-07 $39.74 $40.04 $39.74 $40.04 0.0M
2026-04-06 $39.93 $40.34 $39.93 $40.34 0.0M
2026-04-02 $39.25 $39.80 $39.18 $39.72 0.0M
2026-04-01 $39.91 $40.33 $39.77 $40.33 0.0M
2026-03-31 $39.42 $39.53 $39.42 $39.47 0.0M
2026-03-30 $38.13 $38.27 $38.02 $38.19 0.0M
2026-03-27 $38.72 $38.84 $38.45 $38.60 0.0M
2026-03-26 $39.42 $39.42 $39.15 $39.15 0.0M
2026-03-25 $39.71 $40.02 $39.71 $39.73 0.0M
2026-03-24 $39.15 $39.65 $39.07 $39.33 0.0M
2026-03-23 $39.76 $40.23 $39.70 $39.86 0.0M
2026-03-20 $39.28 $39.28 $38.38 $38.82 0.0M
2026-03-19 $39.55 $40.19 $39.55 $39.79 0.0M
2026-03-18 $40.82 $40.86 $40.13 $40.13 0.0M
2026-03-17 $40.86 $40.86 $40.80 $40.80 0.0M
2026-03-16 $40.66 $40.75 $40.60 $40.75 0.0M
2026-03-13 $40.85 $40.85 $40.00 $40.12 0.0M
2026-03-12 $41.00 $41.25 $41.00 $41.01 0.0M
2026-03-11 $41.54 $41.69 $41.54 $41.69 0.0M
2026-03-10 $42.46 $42.76 $41.77 $41.77 0.0M
2026-03-09 $41.17 $41.97 $40.94 $41.97 0.0M
2026-03-06 $41.68 $42.08 $41.58 $41.95 0.0M
2026-03-05 $42.17 $42.17 $41.71 $42.09 0.0M
2026-03-04 $42.43 $42.78 $42.43 $42.78 0.0M
2026-03-03 $41.89 $42.68 $41.64 $42.40 0.0M
2026-03-02 $43.65 $43.91 $43.60 $43.77 0.0M
2026-02-27 $44.51 $44.77 $44.40 $44.40 0.0M
2026-02-26 $44.62 $44.83 $44.58 $44.82 0.0M
2026-02-25 $44.60 $44.73 $44.59 $44.69 0.0M
2026-02-24 $44.41 $44.41 $44.25 $44.27 0.0M
2026-02-23 $44.39 $44.39 $44.02 $44.23 0.0M
2026-02-20 $44.58 $44.66 $44.44 $44.53 0.0M
2026-02-19 $44.12 $44.12 $43.90 $43.98 0.0M
2026-02-18 $44.30 $44.53 $44.24 $44.30 0.0M
2026-02-17 $43.80 $44.38 $43.65 $44.38 0.0M
2026-02-13 $44.04 $44.46 $44.04 $44.41 0.0M
2026-02-12 $44.73 $44.77 $44.09 $44.09 0.0M
2026-02-11 $44.47 $44.49 $44.27 $44.27 0.0M
2026-02-10 $44.70 $44.70 $44.48 $44.48 0.0M
2026-02-09 $44.13 $44.62 $43.96 $44.62 0.0M
2026-02-06 $43.85 $44.27 $43.85 $44.27 0.0M
2026-02-05 $43.78 $43.78 $43.33 $43.33 0.0M
2026-02-04 $44.81 $44.81 $44.24 $44.42 0.0M
2026-02-03 $44.18 $44.36 $44.00 $44.04 0.0M
2026-02-02 $44.14 $44.44 $44.14 $44.35 0.0M
2026-01-30 $44.64 $44.64 $44.17 $44.18 0.0M
2026-01-29 $44.98 $45.04 $44.54 $45.04 0.0M
2026-01-28 $44.89 $44.96 $44.72 $44.96 0.0M
2026-01-27 $44.62 $44.86 $44.58 $44.86 0.0M
2026-01-26 $44.53 $44.53 $44.40 $44.40 0.0M