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

(OP: UUSAF )

0.0790 -0.0056 (-6.62%)
Streaming Delayed Price Updated: 3:04 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 (%)
Jun 13, 2024 0.0798 0.0846 0.0770 0.0846 10,800 +0.00(+3.80%)
Jun 12, 2024 0.0850 0.0860 0.0815 0.0815 85,877 +0.00(+1.88%)
Jun 11, 2024 0.0825 0.0825 0.0800 0.0800 2,898 +0.00(+0.00%)
Jun 10, 2024 0.0792 0.0960 0.0788 0.0800 13,198 -0.01(-6.10%)
Jun 07, 2024 0.0900 0.0900 0.0852 0.0852 20,000 +0.00(+0.24%)
Jun 06, 2024 0.0724 0.1000 0.0724 0.0850 121,299 +0.01(+17.08%)
Jun 05, 2024 0.0800 0.0800 0.0726 0.0726 33,025 -0.01(-9.25%)
Jun 04, 2024 0.0854 0.0854 0.0800 0.0800 56,501 +0.00(+2.56%)
Jun 03, 2024 0.0800 0.0900 0.0762 0.0780 183,599 -0.00(-2.99%)
May 31, 2024 0.0674 0.0917 0.0674 0.0804 73,288 -0.00(-0.12%)
May 30, 2024 0.0900 0.0900 0.0750 0.0805 55,959 -0.00(-0.62%)
May 29, 2024 0.0711 0.0818 0.0700 0.0810 287,155 +0.01(+11.57%)
May 28, 2024 0.0750 0.0830 0.0711 0.0726 281,242 -0.01(-9.93%)
May 24, 2024 0.0750 0.0846 0.0722 0.0806 72,548 +0.00(+0.25%)
May 23, 2024 0.0845 0.0849 0.0751 0.0804 131,391 -0.00(-3.02%)
May 22, 2024 0.0835 0.0930 0.0760 0.0829 127,187 +0.00(+1.10%)
May 21, 2024 0.0821 0.0821 0.0791 0.0820 82,825 -0.00(-2.15%)
May 20, 2024 0.0800 0.0950 0.0779 0.0838 46,280 +0.01(+7.57%)
May 17, 2024 0.0900 0.0900 0.0730 0.0779 63,729 -0.01(-9.63%)
May 16, 2024 0.0797 0.0890 0.0700 0.0862 118,018 +0.01(+9.11%)
May 15, 2024 0.0821 0.0821 0.0700 0.0790 119,670 +0.00(+0.25%)
May 14, 2024 0.0729 0.0788 0.0725 0.0788 54,155 +0.01(+12.57%)
May 13, 2024 0.0859 0.0859 0.0700 0.0700 104,958 -0.01(-17.65%)
May 10, 2024 0.0883 0.0891 0.0710 0.0850 7,312 +0.00(+2.41%)
May 09, 2024 0.0802 0.0830 0.0802 0.0830 16,000 +0.01(+16.41%)
May 08, 2024 0.0740 0.0764 0.0713 0.0713 60,475 -0.01(-6.68%)
May 07, 2024 0.0718 0.0764 0.0718 0.0764 15,100 +0.00(+2.00%)
May 06, 2024 0.0732 0.0780 0.0725 0.0749 30,695 +0.00(+7.00%)
May 03, 2024 0.0851 0.0884 0.0700 0.0700 122,900 -0.01(-12.50%)
May 02, 2024 0.0717 0.0800 0.0700 0.0800 166,684 +0.01(+9.59%)
May 01, 2024 0.0763 0.0795 0.0730 0.0730 12,530 +0.00(+2.96%)
Apr 30, 2024 0.0817 0.0817 0.0709 0.0709 213,709 -0.01(-7.44%)
Apr 29, 2024 0.0809 0.0810 0.0751 0.0766 24,395 +0.00(+6.39%)
Apr 26, 2024 0.0706 0.0816 0.0700 0.0720 41,379 +0.00(+0.84%)
Apr 25, 2024 0.0756 0.0809 0.0714 0.0714 18,045 -0.00(-4.80%)
Apr 24, 2024 0.0773 0.0781 0.0716 0.0750 29,677 -0.00(-3.23%)
Apr 23, 2024 0.0779 0.0779 0.0718 0.0775 99,033 +0.00(+3.33%)
Apr 22, 2024 0.0800 0.0800 0.0750 0.0750 75,854 +0.00(+0.00%)
Apr 19, 2024 0.0750 0.0800 0.0750 0.0750 108,580 -0.00(-3.60%)
Apr 18, 2024 0.0800 0.0800 0.0761 0.0778 25,350 +0.00(+4.29%)
Apr 17, 2024 0.0801 0.0811 0.0746 0.0746 42,300 -0.01(-6.75%)
Apr 16, 2024 0.0825 0.0825 0.0800 0.0800 50,200 -0.00(-3.03%)
Apr 15, 2024 0.0800 0.0949 0.0750 0.0825 274,165 -0.00(-0.96%)
Apr 12, 2024 0.0896 0.0950 0.0801 0.0833 86,792 -0.01(-9.55%)
Apr 11, 2024 0.0873 0.0921 0.0829 0.0921 25,763 +0.01(+6.84%)
Apr 10, 2024 0.0870 0.0929 0.0822 0.0862 38,682 +0.00(+5.51%)
Apr 09, 2024 0.0860 0.0860 0.0810 0.0817 173,403 -0.00(-5.00%)
Apr 08, 2024 0.0950 0.0975 0.0860 0.0860 127,681 -0.01(-11.25%)
Apr 05, 2024 0.0955 0.0984 0.0955 0.0969 31,322 -0.00(-2.02%)
Apr 04, 2024 0.1020 0.1053 0.0959 0.0989 45,409 -0.01(-5.72%)
Apr 03, 2024 0.1100 0.1100 0.1030 0.1049 55,575 +0.00(+2.14%)
Apr 02, 2024 0.1100 0.1100 0.1000 0.1027 37,729 +0.00(+2.70%)
Apr 01, 2024 0.0910 0.1000 0.0910 0.1000 83,601 +0.01(+6.61%)
Mar 28, 2024 0.0973 0.0973 0.0935 0.0938 40,605 -0.01(-6.11%)
Mar 27, 2024 0.0997 0.1000 0.0972 0.0999 81,256 +0.00(+0.91%)
Mar 26, 2024 0.1005 0.1074 0.0972 0.0990 165,915 -0.00(-0.40%)
Mar 25, 2024 0.1050 0.1070 0.0994 0.0994 76,300 -0.01(-6.93%)
Mar 22, 2024 0.1068 0.1068 0.0974 0.1068 28,025 +0.00(+3.29%)
Mar 21, 2024 0.1020 0.1077 0.0997 0.1034 94,382 +0.00(+2.38%)
Mar 20, 2024 0.1020 0.1100 0.0981 0.1010 77,618 -0.00(-3.81%)
Mar 19, 2024 0.0950 0.1050 0.0950 0.1050 214,800 +0.01(+8.25%)
Mar 18, 2024 0.1200 0.1200 0.0970 0.0970 130,551 -0.01(-12.61%)
Mar 15, 2024 0.1100 0.1110 0.0961 0.1110 77,075 +0.00(+3.64%)
Mar 14, 2024 0.1200 0.1200 0.1071 0.1071 34,551 -0.01(-5.39%)
Mar 13, 2024 0.1127 0.1210 0.1070 0.1132 216,734 +0.01(+5.40%)
Mar 12, 2024 0.0900 0.1078 0.0900 0.1074 275,264 -0.00(-0.56%)
Mar 11, 2024 0.1110 0.1180 0.0965 0.1080 319,040 -0.00(-2.70%)
Mar 08, 2024 0.1387 0.1387 0.1050 0.1110 83,038 -0.01(-7.50%)
Mar 07, 2024 0.1186 0.1463 0.1050 0.1200 144,694 +0.00(+1.01%)
Mar 06, 2024 0.1150 0.1263 0.1080 0.1188 120,427 +0.00(+3.85%)
Mar 05, 2024 0.1280 0.1280 0.1100 0.1144 70,507 -0.00(-2.89%)
Mar 04, 2024 0.1186 0.1280 0.1000 0.1178 346,608 +0.00(+0.68%)
Mar 01, 2024 0.0725 0.1170 0.0725 0.1170 294,350 +0.04(+45.16%)
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%)
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.