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 (%)
Jan 31, 2023 0.3300 0.3300 0.3207 0.3260 7,846 +0.01(+1.65%)
Jan 30, 2023 0.3330 0.3330 0.3200 0.3207 112,845 -0.01(-1.75%)
Jan 27, 2023 0.3300 0.3337 0.3150 0.3264 152,508 +0.01(+2.00%)
Jan 26, 2023 0.3300 0.3300 0.3190 0.3200 49,570 +0.00(+1.33%)
Jan 25, 2023 0.3280 0.3293 0.3146 0.3158 16,841 -0.01(-3.40%)
Jan 24, 2023 0.3430 0.3430 0.3195 0.3269 36,900 -0.01(-2.42%)
Jan 23, 2023 0.3299 0.3430 0.3250 0.3350 44,175 +0.02(+5.02%)
Jan 20, 2023 0.3294 0.3350 0.3171 0.3190 149,373 -0.01(-3.33%)
Jan 19, 2023 0.3137 0.3400 0.2967 0.3300 53,928 +0.04(+12.63%)
Jan 18, 2023 0.3005 0.3354 0.2930 0.2930 96,215 -0.01(-2.98%)
Jan 17, 2023 0.3050 0.3159 0.3000 0.3020 23,418 -0.00(-0.79%)
Jan 13, 2023 0.3180 0.3180 0.2988 0.3044 71,573 -0.01(-1.81%)
Jan 12, 2023 0.3135 0.3342 0.3030 0.3100 84,197 -0.03(-7.46%)
Jan 11, 2023 0.3580 0.3580 0.3243 0.3350 120,122 -0.00(-0.89%)
Jan 10, 2023 0.3795 0.3795 0.3353 0.3380 53,676 -0.01(-3.43%)
Jan 09, 2023 0.3600 0.3708 0.3407 0.3500 92,004 +0.01(+3.86%)
Jan 06, 2023 0.3419 0.3419 0.3290 0.3370 44,815 +0.03(+8.71%)
Jan 05, 2023 0.3000 0.3283 0.3000 0.3100 32,586 -0.02(-5.78%)
Jan 04, 2023 0.3100 0.3314 0.2990 0.3290 52,396 +0.03(+10.03%)
Jan 03, 2023 0.3200 0.3200 0.2930 0.2990 123,607 -0.01(-3.55%)
Dec 30, 2022 0.2900 0.3100 0.2800 0.3100 268,384 +0.03(+8.77%)
Dec 29, 2022 0.2900 0.2950 0.2850 0.2850 21,496 -0.00(-1.59%)
Dec 28, 2022 0.2802 0.2900 0.2802 0.2896 57,137 +0.00(+1.61%)
Dec 27, 2022 0.2836 0.2861 0.2820 0.2850 143,865 +0.00(+0.00%)
Dec 23, 2022 0.2970 0.3150 0.2850 0.2850 98,971 -0.01(-3.72%)
Dec 22, 2022 0.3270 0.3270 0.2915 0.2960 101,208 +0.00(+0.34%)
Dec 21, 2022 0.3200 0.3240 0.2900 0.2950 221,891 -0.05(-15.71%)
Dec 20, 2022 0.3100 0.3638 0.2950 0.3500 151,468 +0.05(+18.32%)
Dec 19, 2022 0.2900 0.2958 0.2900 0.2958 10,568 +0.01(+2.35%)
Dec 16, 2022 0.2827 0.2973 0.2800 0.2890 59,196 +0.01(+3.21%)
Dec 15, 2022 0.3172 0.3190 0.2800 0.2800 69,391 -0.02(-7.50%)
Dec 14, 2022 0.3338 0.3374 0.2950 0.3027 124,715 -0.02(-6.86%)
Dec 13, 2022 0.3400 0.3445 0.3237 0.3250 39,024 -0.01(-3.25%)
Dec 12, 2022 0.2900 0.3400 0.2900 0.3359 84,457 +0.04(+13.83%)
Dec 09, 2022 0.3850 0.3850 0.2903 0.2951 402,215 -0.04(-11.96%)
Dec 08, 2022 0.3355 0.3500 0.3166 0.3352 87,075 +0.02(+4.75%)
Dec 07, 2022 0.3100 0.3200 0.3001 0.3200 123,772 +0.02(+4.92%)
Dec 06, 2022 0.3351 0.3351 0.3050 0.3050 259,820 -0.03(-9.47%)
Dec 05, 2022 0.3800 0.3875 0.3350 0.3369 80,740 -0.05(-13.62%)
Dec 02, 2022 0.4088 0.4093 0.3784 0.3900 125,319 -0.02(-4.15%)
Dec 01, 2022 0.4380 0.4555 0.4000 0.4069 108,450 +0.01(+1.72%)
Nov 30, 2022 0.3300 0.4115 0.3300 0.4000 156,281 +0.07(+21.21%)
Nov 29, 2022 0.3100 0.3400 0.3100 0.3300 107,486 +0.01(+3.64%)
Nov 28, 2022 0.3020 0.3400 0.2971 0.3184 142,180 +0.02(+7.86%)
Nov 25, 2022 0.3120 0.3120 0.2875 0.2952 72,301 -0.02(-6.85%)
Nov 23, 2022 0.3230 0.3263 0.3120 0.3169 60,387 -0.00(-1.40%)
Nov 22, 2022 0.3246 0.3276 0.3180 0.3214 159,461 +0.00(+0.28%)
Nov 21, 2022 0.3300 0.3300 0.3160 0.3205 152,945 -0.02(-5.98%)
Nov 18, 2022 0.3449 0.3499 0.3351 0.3409 30,267 +0.01(+3.30%)
Nov 17, 2022 0.3370 0.3400 0.3256 0.3300 51,890 -0.01(-2.94%)
Nov 16, 2022 0.3419 0.3419 0.3375 0.3400 48,606 -0.00(-0.41%)
Nov 15, 2022 0.3490 0.3490 0.3400 0.3414 80,172 -0.00(-1.33%)
Nov 14, 2022 0.3500 0.3560 0.3370 0.3460 151,653 +0.00(+0.76%)
Nov 11, 2022 0.3409 0.3500 0.3313 0.3434 65,903 +0.01(+4.00%)
Nov 10, 2022 0.3364 0.3391 0.3250 0.3302 163,854 +0.01(+1.66%)
Nov 09, 2022 0.3363 0.3442 0.3248 0.3248 41,185 -0.01(-2.32%)
Nov 08, 2022 0.3370 0.3708 0.3236 0.3325 209,473 -0.00(-1.34%)
Nov 07, 2022 0.3290 0.3370 0.3180 0.3370 115,417 +0.00(+0.63%)
Nov 04, 2022 0.3383 0.3462 0.3336 0.3349 79,978 +0.00(+1.48%)
Nov 03, 2022 0.3300 0.3536 0.3240 0.3300 165,025 -0.01(-2.86%)
Nov 02, 2022 0.3652 0.3652 0.3397 0.3397 193,279 -0.03(-7.11%)
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.