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

(OP: FUUFF )

0.2501 -0.0213 (-7.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 0.2650 0.2730 0.2558 0.2700 131,099 +0.01(+2.20%)
Oct 30, 2023 0.2659 0.2750 0.2601 0.2642 164,875 -0.01(-3.79%)
Oct 27, 2023 0.2689 0.2800 0.2650 0.2746 106,688 +0.00(+1.33%)
Oct 26, 2023 0.2980 0.2980 0.2702 0.2710 299,417 -0.02(-6.58%)
Oct 25, 2023 0.2700 0.2929 0.2700 0.2901 227,690 +0.02(+7.44%)
Oct 24, 2023 0.2703 0.2808 0.2570 0.2700 173,775 -0.01(-4.93%)
Oct 23, 2023 0.2970 0.2970 0.2580 0.2840 181,008 +0.00(+1.43%)
Oct 20, 2023 0.2763 0.2800 0.2635 0.2800 386,095 +0.01(+5.42%)
Oct 19, 2023 0.2600 0.2685 0.2500 0.2656 684,050 +0.01(+3.11%)
Oct 18, 2023 0.2760 0.2820 0.2557 0.2576 602,500 -0.02(-8.65%)
Oct 17, 2023 0.2896 0.2921 0.2815 0.2820 57,787 -0.00(-1.05%)
Oct 16, 2023 0.2953 0.2953 0.2850 0.2850 70,748 -0.01(-2.66%)
Oct 13, 2023 0.2802 0.2928 0.2802 0.2928 170,708 +0.01(+1.77%)
Oct 12, 2023 0.2911 0.3000 0.2850 0.2877 124,037 -0.00(-1.07%)
Oct 11, 2023 0.3011 0.3011 0.2867 0.2908 181,057 -0.01(-3.07%)
Oct 10, 2023 0.3100 0.3145 0.3000 0.3000 182,809 -0.01(-3.23%)
Oct 09, 2023 0.3044 0.3200 0.3000 0.3100 144,352 +0.00(+0.98%)
Oct 06, 2023 0.2870 0.3170 0.2840 0.3070 279,431 +0.02(+6.75%)
Oct 05, 2023 0.2960 0.2960 0.2800 0.2876 611,220 +0.00(+0.21%)
Oct 04, 2023 0.3160 0.3160 0.2850 0.2870 629,095 -0.01(-4.94%)
Oct 03, 2023 0.3100 0.3200 0.2988 0.3019 386,717 -0.02(-6.47%)
Oct 02, 2023 0.3400 0.3400 0.3100 0.3228 276,958 -0.01(-1.56%)
Sep 29, 2023 0.3359 0.3400 0.3250 0.3279 370,231 -0.01(-1.56%)
Sep 28, 2023 0.3290 0.3430 0.3200 0.3331 163,399 +0.01(+1.52%)
Sep 27, 2023 0.3400 0.3400 0.3134 0.3281 154,670 -0.00(-1.32%)
Sep 26, 2023 0.3400 0.3500 0.3250 0.3325 296,996 -0.01(-1.51%)
Sep 25, 2023 0.3500 0.3428 0.3338 0.3376 295,204 -0.01(-1.92%)
Sep 22, 2023 0.3128 0.3442 0.3119 0.3442 200,748 +0.03(+10.07%)
Sep 21, 2023 0.3150 0.3150 0.2940 0.3127 105,618 -0.01(-2.22%)
Sep 20, 2023 0.3420 0.3420 0.3140 0.3198 237,004 +0.00(+0.57%)
Sep 19, 2023 0.3380 0.3380 0.3180 0.3180 182,068 -0.01(-2.42%)
Sep 18, 2023 0.3289 0.3364 0.3150 0.3259 300,738 -0.00(-1.09%)
Sep 15, 2023 0.3500 0.3500 0.3180 0.3295 863,851 -0.01(-3.65%)
Sep 14, 2023 0.3228 0.3442 0.3200 0.3420 1,614,780 +0.02(+5.30%)
Sep 13, 2023 0.3200 0.3300 0.2935 0.3248 1,054,544 +0.02(+6.70%)
Sep 12, 2023 0.3100 0.3100 0.2935 0.3044 236,092 +0.01(+2.66%)
Sep 11, 2023 0.3000 0.3005 0.2922 0.2965 314,872 -0.00(-1.17%)
Sep 08, 2023 0.2833 0.3005 0.2833 0.3000 193,288 +0.01(+3.73%)
Sep 07, 2023 0.2915 0.3000 0.2892 0.2892 122,689 -0.00(-1.20%)
Sep 06, 2023 0.3028 0.3028 0.2854 0.2927 92,275 -0.01(-2.43%)
Sep 05, 2023 0.2835 0.3000 0.2758 0.3000 441,983 +0.02(+8.46%)
Sep 01, 2023 0.2865 0.2903 0.2762 0.2766 246,018 -0.01(-4.62%)
Aug 31, 2023 0.2753 0.2900 0.2735 0.2900 278,883 +0.00(+1.05%)
Aug 30, 2023 0.2850 0.2900 0.2779 0.2870 265,851 +0.01(+3.80%)
Aug 29, 2023 0.2755 0.2931 0.2707 0.2765 314,660 -0.01(-2.98%)
Aug 28, 2023 0.2893 0.2920 0.2785 0.2850 265,998 -0.01(-2.10%)
Aug 25, 2023 0.2950 0.2950 0.2755 0.2911 140,416 +0.01(+2.10%)
Aug 24, 2023 0.2950 0.2975 0.2850 0.2851 285,392 -0.01(-3.19%)
Aug 23, 2023 0.2700 0.3043 0.2700 0.2945 629,142 +0.01(+5.18%)
Aug 22, 2023 0.2849 0.2850 0.2700 0.2800 207,930 +0.00(+1.08%)
Aug 21, 2023 0.2600 0.2810 0.2535 0.2770 457,886 +0.02(+8.63%)
Aug 18, 2023 0.2650 0.2650 0.2430 0.2550 127,690 +0.01(+2.70%)
Aug 17, 2023 0.2498 0.2533 0.2408 0.2483 367,802 -0.00(-1.08%)
Aug 16, 2023 0.2600 0.2660 0.2510 0.2510 149,156 -0.01(-2.71%)
Aug 15, 2023 0.2630 0.2665 0.2500 0.2580 569,702 -0.02(-6.18%)
Aug 14, 2023 0.3139 0.3139 0.2681 0.2750 995,379 -0.02(-6.78%)
Aug 11, 2023 0.2965 0.3011 0.2845 0.2950 107,401 -0.00(-0.51%)
Aug 10, 2023 0.2825 0.3076 0.2825 0.2965 400,977 +0.01(+4.40%)
Aug 09, 2023 0.2950 0.3003 0.2840 0.2840 138,347 -0.01(-3.73%)
Aug 08, 2023 0.2942 0.3065 0.2900 0.2950 81,324 -0.01(-3.75%)
Aug 07, 2023 0.3111 0.3202 0.2942 0.3065 57,927 +0.00(+0.52%)
Aug 04, 2023 0.3072 0.3072 0.2900 0.3049 85,760 +0.01(+4.27%)
Aug 03, 2023 0.3150 0.3150 0.2857 0.2924 118,715 -0.00(-1.55%)
Aug 02, 2023 0.3118 0.3118 0.2869 0.2970 300,554 -0.00(-1.00%)
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.