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

(OP: UUSAF )

0.0440 +0.0028 (+6.80%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.0439 0.0488 0.0426 0.0440 129,790 +0.00(+6.80%)
Sep 25, 2024 0.0411 0.0412 0.0352 0.0412 63,500 +0.00(+1.98%)
Sep 24, 2024 0.0371 0.0435 0.0368 0.0404 157,429 +0.00(+6.60%)
Sep 23, 2024 0.0361 0.0400 0.0331 0.0379 32,468 -0.00(-2.82%)
Sep 20, 2024 0.0390 0.0390 0.0330 0.0390 15,016 +0.00(+1.04%)
Sep 19, 2024 0.0350 0.0400 0.0328 0.0386 70,177 +0.01(+18.40%)
Sep 18, 2024 0.0333 0.0374 0.0326 0.0326 51,850 -0.00(-1.21%)
Sep 17, 2024 0.0344 0.0376 0.0301 0.0330 82,549 -0.00(-12.23%)
Sep 16, 2024 0.0383 0.0409 0.0356 0.0376 48,500 -0.00(-8.07%)
Sep 13, 2024 0.0383 0.0409 0.0375 0.0409 92,272 +0.00(+2.25%)
Sep 12, 2024 0.0390 0.0435 0.0356 0.0400 58,534 +0.00(+4.17%)
Sep 11, 2024 0.0350 0.0412 0.0350 0.0384 127,533 +0.00(+9.71%)
Sep 10, 2024 0.0436 0.0436 0.0350 0.0350 151,705 -0.01(-14.00%)
Sep 09, 2024 0.0370 0.0407 0.0340 0.0407 145,405 +0.00(+6.82%)
Sep 06, 2024 0.0390 0.0390 0.0330 0.0381 39,495 -0.00(-0.26%)
Sep 05, 2024 0.0371 0.0411 0.0366 0.0382 62,295 +0.00(+10.72%)
Sep 04, 2024 0.0372 0.0394 0.0345 0.0345 106,111 -0.00(-3.36%)
Sep 03, 2024 0.0414 0.0414 0.0354 0.0357 30,390 -0.01(-18.86%)
Aug 30, 2024 0.0390 0.0440 0.0390 0.0440 16,200 +0.00(+7.58%)
Aug 29, 2024 0.0433 0.0450 0.0360 0.0409 129,580 -0.00(-9.11%)
Aug 28, 2024 0.0485 0.0485 0.0411 0.0450 104,100 +0.00(+8.96%)
Aug 27, 2024 0.0450 0.0502 0.0413 0.0413 15,300 -0.00(-8.22%)
Aug 26, 2024 0.0482 0.0489 0.0450 0.0450 180,840 -0.00(-7.22%)
Aug 23, 2024 0.0475 0.0540 0.0411 0.0485 80,000 -0.00(-5.46%)
Aug 22, 2024 0.0478 0.0528 0.0475 0.0513 13,255 -0.00(-0.39%)
Aug 21, 2024 0.0451 0.0629 0.0451 0.0515 63,300 +0.01(+14.70%)
Aug 20, 2024 0.0423 0.0449 0.0408 0.0449 109,725 -0.00(-2.39%)
Aug 19, 2024 0.0500 0.0500 0.0451 0.0460 25,550 +0.00(+2.68%)
Aug 16, 2024 0.0490 0.0600 0.0400 0.0448 196,514 -0.01(-20.14%)
Aug 15, 2024 0.0553 0.0600 0.0523 0.0561 13,090 +0.00(+6.86%)
Aug 14, 2024 0.0510 0.0600 0.0510 0.0525 59,540 -0.00(-4.55%)
Aug 13, 2024 0.0610 0.0650 0.0530 0.0550 100,400 -0.01(-19.83%)
Aug 12, 2024 0.0686 0.0686 0.0651 0.0686 4,500 +0.01(+14.14%)
Aug 09, 2024 0.0655 0.0655 0.0601 0.0601 4,100 +0.00(+0.17%)
Aug 08, 2024 0.0550 0.0607 0.0550 0.0600 16,100 +0.00(+4.35%)
Aug 07, 2024 0.0550 0.0600 0.0550 0.0575 56,801 +0.00(+9.11%)
Aug 06, 2024 0.0660 0.0660 0.0506 0.0527 201,369 -0.01(-20.15%)
Aug 05, 2024 0.0500 0.0675 0.0350 0.0660 349,317 +0.01(+13.21%)
Aug 02, 2024 0.0640 0.0640 0.0578 0.0583 24,810 -0.01(-8.19%)
Aug 01, 2024 0.0745 0.0789 0.0600 0.0635 86,234 -0.02(-26.16%)
Jul 31, 2024 0.0731 0.0860 0.0600 0.0860 35,923 +0.02(+22.86%)
Jul 30, 2024 0.0681 0.0765 0.0604 0.0700 23,808 +0.00(+0.00%)
Jul 29, 2024 0.0701 0.0705 0.0700 0.0700 900 +0.00(+0.00%)
Jul 26, 2024 0.0771 0.0812 0.0700 0.0700 51,000 +0.00(+0.00%)
Jul 25, 2024 0.0800 0.0873 0.0700 0.0700 85,705 -0.01(-13.58%)
Jul 24, 2024 0.0800 0.0834 0.0800 0.0810 17,500 +0.00(+0.87%)
Jul 23, 2024 0.0805 0.0805 0.0800 0.0803 35,362 -0.00(-0.25%)
Jul 22, 2024 0.0814 0.0814 0.0805 0.0805 17,851 +0.00(+0.00%)
Jul 19, 2024 0.0837 0.0843 0.0805 0.0805 98,350 -0.00(-2.42%)
Jul 18, 2024 0.0850 0.0900 0.0825 0.0825 16,699 -0.01(-8.33%)
Jul 17, 2024 0.0958 0.0958 0.0900 0.0900 11,500 +0.01(+9.09%)
Jul 16, 2024 0.0913 0.0913 0.0825 0.0825 52,090 +0.00(+0.00%)
Jul 15, 2024 0.0909 0.0980 0.0825 0.0825 85,350 -0.01(-6.04%)
Jul 12, 2024 0.0890 0.0890 0.0877 0.0878 17,700 +0.01(+6.42%)
Jul 11, 2024 0.0825 0.0850 0.0825 0.0825 24,001 -0.01(-8.33%)
Jul 10, 2024 0.0963 0.0963 0.0850 0.0900 23,940 +0.00(+3.57%)
Jul 09, 2024 0.1000 0.1000 0.0869 0.0869 20,390 -0.01(-8.53%)
Jul 08, 2024 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+5.09%)
Jul 05, 2024 0.0910 0.1027 0.0893 0.0904 27,696 +0.01(+9.58%)
Jul 02, 2024 0.0825 0 +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.