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

(OP: UUSAF )

0.0770 -0.0076 (-8.98%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 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 (%)
Apr 28, 2023 0.2475 0.2572 0.2390 0.2443 92,710 -0.01(-3.71%)
Apr 27, 2023 0.2253 0.2633 0.2246 0.2537 92,054 +0.03(+14.49%)
Apr 26, 2023 0.2176 0.2322 0.2125 0.2216 55,217 +0.00(+1.51%)
Apr 25, 2023 0.2040 0.2221 0.2040 0.2183 30,976 -0.00(-2.20%)
Apr 24, 2023 0.2330 0.2399 0.2210 0.2232 31,459 -0.00(-1.24%)
Apr 21, 2023 0.2608 0.2608 0.2215 0.2260 162,408 -0.01(-3.83%)
Apr 20, 2023 0.2371 0.2441 0.2289 0.2350 114,450 +0.00(+2.17%)
Apr 19, 2023 0.2497 0.2497 0.2300 0.2300 61,260 -0.01(-4.17%)
Apr 18, 2023 0.2345 0.2483 0.2300 0.2400 51,602 +0.01(+5.40%)
Apr 17, 2023 0.2356 0.2390 0.2277 0.2277 50,250 -0.00(-1.00%)
Apr 14, 2023 0.2400 0.2400 0.2220 0.2300 109,608 -0.01(-2.34%)
Apr 13, 2023 0.2266 0.2400 0.2245 0.2355 136,717 +0.00(+1.95%)
Apr 12, 2023 0.2630 0.2630 0.2244 0.2310 56,713 -0.01(-2.74%)
Apr 11, 2023 0.2383 0.2497 0.2250 0.2375 114,532 -0.00(-1.25%)
Apr 10, 2023 0.2120 0.2511 0.2120 0.2405 94,196 -0.00(-0.21%)
Apr 06, 2023 0.2312 0.2410 0.2149 0.2410 23,305 +0.02(+10.00%)
Apr 05, 2023 0.2263 0.2387 0.2191 0.2191 59,250 +0.00(+0.64%)
Apr 04, 2023 0.2419 0.2450 0.2177 0.2177 222,901 -0.03(-11.14%)
Apr 03, 2023 0.2665 0.2727 0.2419 0.2450 182,601 -0.03(-11.71%)
Mar 31, 2023 0.2698 0.2883 0.2650 0.2775 105,840 +0.02(+5.71%)
Mar 30, 2023 0.2760 0.2883 0.2600 0.2625 76,655 +0.00(+0.96%)
Mar 29, 2023 0.2387 0.2689 0.2300 0.2600 206,766 +0.04(+15.81%)
Mar 28, 2023 0.2196 0.2300 0.2060 0.2245 56,213 -0.00(-0.44%)
Mar 27, 2023 0.2144 0.2255 0.2100 0.2255 42,441 +0.02(+7.38%)
Mar 24, 2023 0.2180 0.2295 0.2027 0.2100 121,546 -0.01(-3.23%)
Mar 23, 2023 0.2269 0.2392 0.2116 0.2170 55,440 -0.00(-1.36%)
Mar 22, 2023 0.2097 0.2438 0.2097 0.2200 217,146 +0.01(+4.76%)
Mar 21, 2023 0.2236 0.2236 0.2000 0.2100 30,321 -0.00(-2.14%)
Mar 20, 2023 0.2030 0.2300 0.2030 0.2146 97,611 +0.00(+0.37%)
Mar 17, 2023 0.2160 0.2176 0.1983 0.2138 142,919 -0.01(-4.98%)
Mar 16, 2023 0.2200 0.2250 0.2152 0.2250 30,925 +0.01(+4.55%)
Mar 15, 2023 0.2205 0.2306 0.2105 0.2152 181,379 -0.01(-6.43%)
Mar 14, 2023 0.2351 0.2388 0.2264 0.2300 108,702 -0.01(-5.66%)
Mar 13, 2023 0.2582 0.2582 0.2395 0.2438 23,635 +0.01(+3.74%)
Mar 10, 2023 0.2514 0.2514 0.2330 0.2350 85,338 -0.01(-2.97%)
Mar 09, 2023 0.2550 0.2569 0.2353 0.2422 179,626 -0.02(-6.41%)
Mar 08, 2023 0.2630 0.2665 0.2500 0.2588 298,702 -0.00(-1.11%)
Mar 07, 2023 0.2887 0.2887 0.2617 0.2617 28,600 -0.01(-3.00%)
Mar 06, 2023 0.2729 0.2886 0.2539 0.2698 61,252 +0.01(+4.05%)
Mar 03, 2023 0.2628 0.2700 0.2495 0.2593 124,609 -0.00(-0.65%)
Mar 02, 2023 0.2826 0.2826 0.2500 0.2610 371,606 -0.02(-6.79%)
Mar 01, 2023 0.2949 0.2949 0.2710 0.2800 116,994 -0.01(-2.20%)
Feb 28, 2023 0.2869 0.2900 0.2765 0.2863 46,025 -0.01(-1.72%)
Feb 27, 2023 0.2865 0.2947 0.2865 0.2913 21,600 -0.00(-0.14%)
Feb 24, 2023 0.2890 0.2948 0.2796 0.2917 39,879 +0.00(+0.10%)
Feb 23, 2023 0.2890 0.2954 0.2884 0.2914 14,500 +0.01(+2.25%)
Feb 22, 2023 0.2840 0.2882 0.2803 0.2850 90,126 +0.00(+0.00%)
Feb 21, 2023 0.3069 0.3070 0.2800 0.2850 143,450 -0.02(-7.17%)
Feb 17, 2023 0.2945 0.3107 0.2894 0.3070 79,506 +0.01(+3.09%)
Feb 16, 2023 0.3003 0.3150 0.2900 0.2978 302,351 -0.01(-2.36%)
Feb 15, 2023 0.3074 0.3100 0.3010 0.3050 61,775 -0.00(-0.78%)
Feb 14, 2023 0.3100 0.3102 0.3010 0.3074 114,335 -0.00(-0.45%)
Feb 13, 2023 0.3152 0.3200 0.3088 0.3088 27,502 -0.01(-3.44%)
Feb 10, 2023 0.2894 0.3198 0.2894 0.3198 32,153 +0.02(+7.86%)
Feb 09, 2023 0.3075 0.3146 0.2900 0.2965 149,655 -0.01(-3.58%)
Feb 08, 2023 0.3027 0.3111 0.3027 0.3075 18,798 -0.00(-0.87%)
Feb 07, 2023 0.3078 0.3159 0.3078 0.3102 20,575 +0.00(+0.45%)
Feb 06, 2023 0.3400 0.3400 0.3088 0.3088 202,878 -0.02(-6.42%)
Feb 03, 2023 0.3160 0.3300 0.3038 0.3300 100,433 +0.02(+4.76%)
Feb 02, 2023 0.3309 0.3400 0.3100 0.3150 120,683 -0.01(-3.08%)
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.