The closing price for USFR in March 2025 was $48.21, on March 31, 2025. It was up 0.3% for the month. The latest price is $50.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $48.21 | $48.21 | $48.21 | $48.21 | 7,556,325 |
March 28 2025 | $48.21 | $48.21 | $48.20 | $48.20 | 8,373,868 |
March 27 2025 | $48.18 | $48.19 | $48.18 | $48.19 | 5,648,950 |
March 26 2025 | $48.18 | $48.18 | $48.17 | $48.17 | 8,690,905 |
March 25 2025 | $48.17 | $48.18 | $48.17 | $48.17 | 6,985,976 |
March 24 2025 | $48.16 | $48.17 | $48.16 | $48.16 | 3,632,320 |
March 21 2025 | $48.17 | $48.18 | $48.15 | $48.15 | 8,404,567 |
March 20 2025 | $48.15 | $48.16 | $48.15 | $48.15 | 4,854,407 |
March 19 2025 | $48.14 | $48.15 | $48.14 | $48.15 | 2,915,944 |
March 18 2025 | $48.14 | $48.15 | $48.14 | $48.14 | 3,149,616 |
March 17 2025 | $48.15 | $48.15 | $48.13 | $48.14 | 3,929,823 |
March 14 2025 | $48.13 | $48.14 | $48.13 | $48.14 | 4,367,539 |
March 13 2025 | $48.12 | $48.12 | $48.11 | $48.11 | 4,686,407 |
March 12 2025 | $48.11 | $48.12 | $48.11 | $48.11 | 5,045,382 |
March 11 2025 | $48.11 | $48.11 | $48.10 | $48.11 | 6,027,084 |
March 10 2025 | $48.10 | $48.11 | $48.09 | $48.11 | 7,367,190 |
March 07 2025 | $48.10 | $48.10 | $48.09 | $48.10 | 3,935,854 |
March 06 2025 | $48.08 | $48.08 | $48.07 | $48.08 | 7,448,280 |
March 05 2025 | $48.07 | $48.08 | $48.06 | $48.07 | 6,286,330 |
March 04 2025 | $48.07 | $48.07 | $48.06 | $48.06 | 5,199,650 |
March 03 2025 | $48.07 | $48.07 | $48.06 | $48.07 | 5,142,060 |
Daily pricing data for USFR dates back to 2/4/2014, and may be incomplete.