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

(OP: UUSAF )

0.0804 -0.0025 (-3.02%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 23, 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 (%)
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%)
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.