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

(OP: UUSAF )

0.0709 -0.0057 (-7.44%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 30, 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 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%)
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.