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

(OP: UUSAF )

0.0838 UNCHANGED
Streaming Delayed Price Updated: 11:16 AM EDT, May 20, 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, 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%)
Dec 01, 2023 0.1899 0.1930 0.1850 0.1889 70,322 +0.00(+2.11%)
Nov 30, 2023 0.1620 0.1854 0.1620 0.1850 19,557 +0.01(+2.78%)
Nov 29, 2023 0.1900 0.1930 0.1779 0.1800 70,175 -0.01(-5.26%)
Nov 28, 2023 0.2020 0.2025 0.1900 0.1900 86,601 -0.01(-7.32%)
Nov 27, 2023 0.2171 0.2171 0.1956 0.2050 106,874 +0.00(+1.49%)
Nov 24, 2023 0.1974 0.2037 0.1922 0.2020 196,735 +0.01(+3.75%)
Nov 22, 2023 0.1900 0.1990 0.1900 0.1947 19,101 +0.00(+2.47%)
Nov 21, 2023 0.2175 0.2175 0.1900 0.1900 98,237 -0.02(-8.96%)
Nov 20, 2023 0.2160 0.2191 0.2002 0.2087 269,345 +0.01(+4.98%)
Nov 17, 2023 0.1726 0.2025 0.1656 0.1988 250,068 +0.03(+19.47%)
Nov 16, 2023 0.1700 0.1750 0.1648 0.1664 132,549 -0.00(-2.12%)
Nov 15, 2023 0.1471 0.1700 0.1471 0.1700 99,020 +0.02(+16.44%)
Nov 14, 2023 0.1500 0.1534 0.1459 0.1460 42,857 +0.00(+0.69%)
Nov 13, 2023 0.1400 0.1540 0.1400 0.1450 79,620 +0.00(+0.00%)
Nov 10, 2023 0.1450 0.1650 0.1410 0.1450 103,230 -0.01(-8.92%)
Nov 09, 2023 0.1454 0.1616 0.1454 0.1592 56,340 +0.01(+5.71%)
Nov 08, 2023 0.1660 0.1660 0.1484 0.1506 154,002 -0.01(-8.73%)
Nov 07, 2023 0.1550 0.1688 0.1550 0.1650 24,547 +0.00(+2.48%)
Nov 06, 2023 0.1755 0.1860 0.1600 0.1610 124,178 -0.01(-6.34%)
Nov 03, 2023 0.1792 0.1800 0.1700 0.1719 56,357 +0.00(+1.12%)
Nov 02, 2023 0.1610 0.1796 0.1610 0.1700 64,894 +0.00(+0.00%)
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.