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

(OP: FUUFF )

0.1658 +0.0002 (+0.12%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1645 0.1670 0.1624 0.1658 117,618 +0.00(+0.12%)
Nov 26, 2024 0.1731 0.1732 0.1625 0.1656 248,712 -0.01(-4.83%)
Nov 25, 2024 0.1770 0.1831 0.1625 0.1740 620,156 +0.00(+2.35%)
Nov 22, 2024 0.1816 0.1820 0.1676 0.1700 197,987 +0.00(+0.00%)
Nov 21, 2024 0.1650 0.1830 0.1627 0.1700 347,854 +0.00(+0.24%)
Nov 20, 2024 0.1831 0.1831 0.1615 0.1696 507,703 -0.01(-4.02%)
Nov 19, 2024 0.1753 0.1820 0.1677 0.1767 529,244 +0.01(+5.49%)
Nov 18, 2024 0.1831 0.1831 0.1581 0.1675 1,054,759 +0.01(+4.69%)
Nov 15, 2024 0.1530 0.1683 0.1450 0.1600 923,106 +0.01(+5.33%)
Nov 14, 2024 0.1530 0.1530 0.1475 0.1519 469,211 +0.00(+0.20%)
Nov 13, 2024 0.1519 0.1565 0.1500 0.1516 232,539 -0.01(-4.53%)
Nov 12, 2024 0.1550 0.1625 0.1550 0.1588 343,847 -0.00(-1.98%)
Nov 11, 2024 0.1647 0.1647 0.1553 0.1620 1,027,532 +0.00(+0.00%)
Nov 08, 2024 0.1683 0.1683 0.1600 0.1620 1,011,056 -0.00(-2.94%)
Nov 07, 2024 0.1660 0.1737 0.1650 0.1669 257,570 -0.00(-0.60%)
Nov 06, 2024 0.1740 0.1740 0.1615 0.1679 434,887 -0.00(-2.61%)
Nov 05, 2024 0.1680 0.1750 0.1680 0.1724 74,260 +0.00(+1.00%)
Nov 04, 2024 0.1800 0.1800 0.1620 0.1707 425,341 -0.00(-2.46%)
Nov 01, 2024 0.1830 0.1834 0.1735 0.1750 106,095 -0.00(-2.40%)
Oct 31, 2024 0.1867 0.1867 0.1750 0.1793 131,921 -0.00(-2.24%)
Oct 30, 2024 0.1875 0.1875 0.1729 0.1834 1,187,813 -0.01(-6.43%)
Oct 29, 2024 0.2000 0.2000 0.1850 0.1960 492,091 +0.00(+0.98%)
Oct 28, 2024 0.1958 0.2078 0.1900 0.1941 277,943 -0.00(-0.87%)
Oct 25, 2024 0.2100 0.2100 0.1903 0.1958 181,256 +0.00(+0.93%)
Oct 24, 2024 0.1960 0.2000 0.1910 0.1940 201,883 -0.01(-3.00%)
Oct 23, 2024 0.2000 0.2050 0.1920 0.2000 298,827 -0.00(-2.44%)
Oct 22, 2024 0.2050 0.2149 0.1960 0.2050 289,077 +0.00(+2.50%)
Oct 21, 2024 0.1920 0.2198 0.1850 0.2000 962,542 -0.00(-2.44%)
Oct 18, 2024 0.2000 0.2050 0.1920 0.2050 241,644 +0.00(+2.50%)
Oct 17, 2024 0.2000 0.2100 0.1920 0.2000 1,149,569 +0.01(+4.71%)
Oct 16, 2024 0.2150 0.2200 0.1910 0.1910 531,272 +0.00(+0.00%)
Oct 15, 2024 0.1990 0.2200 0.1910 0.1910 309,092 -0.01(-4.98%)
Oct 14, 2024 0.1910 0.2100 0.1910 0.2010 121,388 +0.02(+11.67%)
Oct 11, 2024 0.1887 0.2150 0.1790 0.1800 473,189 -0.02(-10.00%)
Oct 10, 2024 0.1965 0.2200 0.1810 0.2000 628,712 -0.01(-4.99%)
Oct 09, 2024 0.2200 0.2200 0.2000 0.2105 158,229 -0.01(-2.55%)
Oct 08, 2024 0.2050 0.2240 0.2050 0.2160 214,851 -0.00(-0.92%)
Oct 07, 2024 0.2192 0.2400 0.2150 0.2180 324,622 -0.02(-9.17%)
Oct 04, 2024 0.1790 0.2400 0.1790 0.2400 267,141 +0.02(+8.60%)
Oct 03, 2024 0.2400 0.2400 0.2160 0.2210 104,612 -0.01(-3.91%)
Oct 02, 2024 0.2400 0.2400 0.2150 0.2300 524,509 +0.01(+2.68%)
Oct 01, 2024 0.2075 0.2300 0.1910 0.2240 149,492 +0.00(+1.82%)
Sep 30, 2024 0.2200 0.2335 0.2000 0.2200 941,703 +0.00(+1.85%)
Sep 27, 2024 0.2061 0.2200 0.2000 0.2160 170,249 +0.01(+4.80%)
Sep 26, 2024 0.2138 0.2250 0.2060 0.2061 160,131 -0.01(-6.28%)
Sep 25, 2024 0.2200 0.2300 0.2060 0.2199 141,800 -0.00(-0.05%)
Sep 24, 2024 0.2040 0.2200 0.2000 0.2200 350,549 +0.02(+7.32%)
Sep 23, 2024 0.1940 0.2200 0.1940 0.2050 527,974 +0.01(+7.89%)
Sep 20, 2024 0.1887 0.1940 0.1802 0.1900 100,084 +0.01(+5.50%)
Sep 19, 2024 0.1889 0.1889 0.1750 0.1801 145,162 +0.01(+2.91%)
Sep 18, 2024 0.1700 0.1898 0.1640 0.1750 122,214 +0.00(+0.00%)
Sep 17, 2024 0.1865 0.1980 0.1750 0.1750 223,390 +0.00(+0.00%)
Sep 16, 2024 0.1800 0.1980 0.1750 0.1750 260,487 -0.01(-2.78%)
Sep 13, 2024 0.1750 0.1980 0.1750 0.1800 564,610 +0.01(+2.86%)
Sep 12, 2024 0.1853 0.1980 0.1630 0.1750 415,976 +0.00(+2.94%)
Sep 11, 2024 0.1715 0.1900 0.1600 0.1700 675,534 -0.00(-2.02%)
Sep 10, 2024 0.1570 0.1745 0.1550 0.1735 429,410 +0.02(+10.51%)
Sep 09, 2024 0.1704 0.1750 0.1550 0.1570 967,766 -0.01(-7.59%)
Sep 06, 2024 0.1790 0.1830 0.1600 0.1699 589,203 -0.01(-7.16%)
Sep 05, 2024 0.1980 0.2100 0.1750 0.1830 712,303 -0.02(-8.50%)
Sep 04, 2024 0.2100 0.2117 0.1979 0.2000 158,650 -0.02(-7.15%)
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.