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

(OP: UUSAF )

0.0779 -0.0083 (-9.63%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.0825 0.0920 0.0799 0.0806 111,082 +0.00(+4.13%)
Feb 28, 2024 0.0860 0.0900 0.0760 0.0774 177,016 -0.01(-9.26%)
Feb 27, 2024 0.0851 0.0950 0.0798 0.0853 168,606 +0.01(+6.49%)
Feb 26, 2024 0.0950 0.0950 0.0794 0.0801 348,752 -0.01(-14.79%)
Feb 23, 2024 0.1000 0.1070 0.0900 0.0940 352,179 -0.01(-6.00%)
Feb 22, 2024 0.1074 0.1074 0.0900 0.1000 193,626 -0.01(-6.80%)
Feb 21, 2024 0.0800 0.1073 0.0750 0.1073 558,462 +0.03(+34.13%)
Feb 20, 2024 0.1009 0.1050 0.0652 0.0800 1,541,919 -0.02(-22.93%)
Feb 16, 2024 0.1075 0.1180 0.1038 0.1038 84,414 -0.00(-3.62%)
Feb 15, 2024 0.1122 0.1180 0.1077 0.1077 39,198 -0.00(-1.10%)
Feb 14, 2024 0.1106 0.1150 0.1050 0.1089 210,724 -0.00(-2.42%)
Feb 13, 2024 0.1269 0.1281 0.1095 0.1116 368,510 -0.02(-14.22%)
Feb 12, 2024 0.1226 0.1301 0.1180 0.1301 198,032 +0.01(+6.12%)
Feb 09, 2024 0.1367 0.1400 0.1138 0.1226 407,600 -0.02(-12.30%)
Feb 08, 2024 0.1450 0.1450 0.1237 0.1398 195,940 -0.01(-5.41%)
Feb 07, 2024 0.1439 0.1479 0.1367 0.1478 29,428 +0.00(+1.79%)
Feb 06, 2024 0.1560 0.1560 0.1399 0.1452 188,659 -0.00(-3.20%)
Feb 05, 2024 0.1571 0.1621 0.1500 0.1500 81,125 -0.02(-10.71%)
Feb 02, 2024 0.1630 0.1680 0.1560 0.1680 85,523 +0.01(+8.39%)
Feb 01, 2024 0.1642 0.1720 0.1550 0.1550 185,269 -0.00(-1.27%)
Jan 31, 2024 0.1570 0.1623 0.1550 0.1570 90,361 -0.00(-2.12%)
Jan 30, 2024 0.1500 0.1630 0.1500 0.1604 43,420 +0.00(+1.58%)
Jan 29, 2024 0.1670 0.1670 0.1550 0.1579 103,889 -0.01(-4.48%)
Jan 26, 2024 0.1616 0.1653 0.1595 0.1653 40,509 +0.00(+1.79%)
Jan 25, 2024 0.1671 0.1700 0.1595 0.1624 43,076 -0.01(-3.62%)
Jan 24, 2024 0.1674 0.1779 0.1565 0.1685 74,327 +0.00(+1.08%)
Jan 23, 2024 0.1673 0.1675 0.1594 0.1667 40,819 +0.00(+0.79%)
Jan 22, 2024 0.1650 0.1710 0.1643 0.1654 125,092 -0.00(-0.36%)
Jan 19, 2024 0.1780 0.1780 0.1625 0.1660 234,919 +0.00(+0.97%)
Jan 18, 2024 0.1667 0.1740 0.1644 0.1644 33,150 -0.01(-3.29%)
Jan 17, 2024 0.1700 0.1710 0.1590 0.1700 126,320 -0.01(-3.13%)
Jan 16, 2024 0.1890 0.1900 0.1701 0.1755 252,470 -0.00(-1.68%)
Jan 12, 2024 0.1650 0.1841 0.1610 0.1785 629,427 +0.01(+6.76%)
Jan 11, 2024 0.1700 0.1898 0.1540 0.1672 253,906 -0.00(-1.65%)
Jan 10, 2024 0.1644 0.1752 0.1632 0.1700 110,310 +0.00(+0.29%)
Jan 09, 2024 0.1600 0.1750 0.1563 0.1695 266,951 +0.01(+4.95%)
Jan 08, 2024 0.1643 0.1783 0.1565 0.1615 218,516 -0.00(-0.92%)
Jan 05, 2024 0.1955 0.1955 0.1630 0.1630 112,421 -0.01(-4.06%)
Jan 04, 2024 0.1638 0.1800 0.1630 0.1699 68,479 -0.01(-3.03%)
Jan 03, 2024 0.1706 0.1819 0.1617 0.1752 34,253 +0.01(+8.96%)
Jan 02, 2024 0.1621 0.1816 0.1605 0.1608 163,045 +0.00(+0.19%)
Dec 29, 2023 0.1718 0.1723 0.1605 0.1605 75,233 -0.01(-5.59%)
Dec 28, 2023 0.1819 0.1819 0.1587 0.1700 165,588 -0.00(-0.18%)
Dec 27, 2023 0.1750 0.1820 0.1639 0.1703 297,639 -0.01(-6.38%)
Dec 26, 2023 0.1819 0.1819 0.1750 0.1819 73,050 +0.00(+2.19%)
Dec 22, 2023 0.1910 0.1910 0.1774 0.1780 96,981 -0.01(-5.22%)
Dec 21, 2023 0.1766 0.1902 0.1766 0.1878 59,240 +0.01(+4.33%)
Dec 20, 2023 0.1724 0.1839 0.1701 0.1800 93,097 +0.01(+4.71%)
Dec 19, 2023 0.1874 0.2000 0.1710 0.1719 199,835 -0.01(-7.88%)
Dec 18, 2023 0.1940 0.1940 0.1757 0.1866 83,785 +0.01(+3.44%)
Dec 15, 2023 0.2033 0.2033 0.1795 0.1804 129,447 -0.01(-6.96%)
Dec 14, 2023 0.1924 0.2000 0.1796 0.1939 362,867 +0.01(+5.38%)
Dec 13, 2023 0.1678 0.1930 0.1600 0.1840 263,090 +0.01(+7.60%)
Dec 12, 2023 0.1800 0.1890 0.1692 0.1710 135,188 -0.00(-2.12%)
Dec 11, 2023 0.1850 0.1850 0.1692 0.1747 135,545 -0.01(-5.00%)
Dec 08, 2023 0.1838 0.1843 0.1800 0.1839 289,586 +0.00(+1.04%)
Dec 07, 2023 0.1700 0.1890 0.1700 0.1820 91,940 -0.00(-2.15%)
Dec 06, 2023 0.1733 0.1877 0.1710 0.1860 94,814 +0.01(+5.14%)
Dec 05, 2023 0.1735 0.1795 0.1700 0.1769 214,304 +0.01(+7.02%)
Dec 04, 2023 0.1999 0.2000 0.1587 0.1653 416,780 -0.02(-12.49%)
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.