Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UUU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.18 | 0.02 | 1.72% | 1.16 | 1.22 | 1.16 | 4,590 |
| Sep 20 2024 | 1.16 | -0.06 | -4.92% | 1.24 | 1.28 | 1.16 | 44,160 |
| Sep 19 2024 | 1.22 | -0.03 | -2.40% | 1.23 | 1.27 | 1.20 | 44,367 |
| Sep 18 2024 | 1.25 | -0.02 | -1.57% | 1.25 | 1.28 | 1.25 | 2,150 |
| Sep 17 2024 | 1.27 | 0.00 | 0.00% | 1.24 | 1.33 | 1.24 | 4,673 |
| Sep 16 2024 | 1.27 | 0.04 | 3.67% | 1.24 | 1.27 | 1.24 | 2,833 |
| Sep 13 2024 | 1.225 | 0.05 | 3.81% | 1.20 | 1.29 | 1.20 | 14,132 |
| Sep 12 2024 | 1.18 | -0.04 | -3.53% | 1.20 | 1.2033 | 1.175 | 7,110 |
| Sep 11 2024 | 1.2232 | -0.03 | -2.14% | 1.28 | 1.28 | 1.22 | 9,213 |
| Sep 10 2024 | 1.25 | 0.08 | 6.84% | 1.19 | 1.27 | 1.1601 | 14,176 |
| Sep 09 2024 | 1.17 | 0.03 | 2.34% | 1.13 | 1.1901 | 1.13 | 4,546 |
| Sep 06 2024 | 1.1433 | -0.06 | -4.73% | 1.18 | 1.21 | 1.132 | 16,253 |
| Sep 05 2024 | 1.20 | 0.03 | 2.56% | 1.18 | 1.20 | 1.13 | 9,721 |
| Sep 04 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.19 | 1.13 | 8,528 |
| Sep 03 2024 | 1.18 | 0.00 | 0.00% | 1.20 | 1.20 | 1.18 | 13,714 |
| Aug 30 2024 | 1.18 | -0.09 | -7.09% | 1.25 | 1.265 | 1.17 | 26,712 |
| Aug 29 2024 | 1.27 | 0.00 | 0.00% | 1.25 | 1.29 | 1.25 | 6,092 |
| Aug 28 2024 | 1.27 | 0.01 | 0.79% | 1.24 | 1.27 | 1.24 | 1,303 |
| Aug 27 2024 | 1.26 | 0.04 | 3.28% | 1.22 | 1.26 | 1.22 | 16,484 |
| Aug 26 2024 | 1.22 | 0.03 | 2.52% | 1.23 | 1.2595 | 1.20 | 9,755 |
| Aug 23 2024 | 1.19 | 0.06 | 5.31% | 1.12 | 1.1999 | 1.12 | 15,392 |
| Aug 22 2024 | 1.13 | -0.07 | -5.83% | 1.20 | 1.205 | 1.1101 | 40,394 |
| Aug 21 2024 | 1.20 | 0.05 | 4.34% | 1.15 | 1.22 | 1.15 | 16,457 |
| Aug 20 2024 | 1.1501 | -0.15 | -11.53% | 1.27 | 1.28 | 1.1391 | 112,198 |
| Aug 19 2024 | 1.30 | -0.03 | -2.26% | 1.33 | 1.3899 | 1.28 | 29,464 |
| Aug 16 2024 | 1.33 | -0.03 | -2.21% | 1.39 | 1.40 | 1.33 | 20,668 |
| Aug 15 2024 | 1.36 | 0.02 | 1.49% | 1.32 | 1.38 | 1.32 | 16,508 |
| Aug 14 2024 | 1.34 | 0.02 | 1.19% | 1.31 | 1.35 | 1.31 | 14,581 |
| Aug 13 2024 | 1.3242 | 0.03 | 2.65% | 1.28 | 1.46 | 1.27 | 270,270 |
| Aug 12 2024 | 1.29 | 0.01 | 0.78% | 1.28 | 1.38 | 1.27 | 192,640 |
| Aug 09 2024 | 1.28 | -0.07 | -5.19% | 1.38 | 1.38 | 1.24 | 30,817 |
| Aug 08 2024 | 1.35 | -0.02 | -1.18% | 1.3501 | 1.3699 | 1.35 | 4,983 |
| Aug 07 2024 | 1.3661 | 0.06 | 4.28% | 1.30 | 1.3661 | 1.30 | 8,959 |
| Aug 06 2024 | 1.31 | -0.09 | -6.43% | 1.41 | 1.4186 | 1.31 | 68,175 |
| Aug 05 2024 | 1.40 | -0.01 | -0.65% | 1.39 | 1.50 | 1.36 | 327,372 |
| Aug 02 2024 | 1.4091 | -0.03 | -2.15% | 1.44 | 1.4401 | 1.39 | 9,624 |
| Aug 01 2024 | 1.44 | -0.03 | -2.04% | 1.45 | 1.48 | 1.4315 | 4,716 |
| Jul 31 2024 | 1.47 | -0.03 | -2.00% | 1.49 | 1.53 | 1.43 | 33,361 |
| Jul 30 2024 | 1.50 | -0.01 | -0.66% | 1.52 | 1.54 | 1.50 | 8,171 |
| Jul 29 2024 | 1.51 | -0.05 | -2.89% | 1.54 | 1.59 | 1.51 | 30,533 |
| Jul 26 2024 | 1.555 | -0.03 | -1.58% | 1.59 | 1.59 | 1.54 | 6,164 |
| Jul 25 2024 | 1.58 | 0.03 | 1.94% | 1.55 | 1.61 | 1.55 | 2,987 |
| Jul 24 2024 | 1.55 | 0.03 | 1.97% | 1.51 | 1.67 | 1.50 | 196,041 |
| Jul 23 2024 | 1.52 | -0.07 | -4.40% | 1.53 | 1.58 | 1.51 | 22,961 |
| Jul 22 2024 | 1.59 | 0.00 | 0.00% | 1.58 | 1.66 | 1.53 | 110,725 |
| Jul 19 2024 | 1.59 | 0.03 | 2.09% | 1.57 | 1.61 | 1.48 | 60,708 |
| Jul 18 2024 | 1.5574 | 0.08 | 5.23% | 1.45 | 1.58 | 1.45 | 211,251 |
| Jul 17 2024 | 1.48 | 0.03 | 2.07% | 1.41 | 1.55 | 1.38 | 645,468 |
| Jul 16 2024 | 1.45 | 0.09 | 6.34% | 1.40 | 1.47 | 1.37 | 233,140 |
| Jul 15 2024 | 1.3636 | -0.11 | -7.24% | 1.51 | 1.51 | 1.3353 | 216,316 |
| Jul 12 2024 | 1.47 | -0.05 | -2.97% | 1.55 | 1.57 | 1.42 | 76,123 |
| Jul 11 2024 | 1.515 | 0.09 | 6.52% | 1.42 | 1.53 | 1.40 | 184,128 |
| Jul 10 2024 | 1.4223 | -0.03 | -1.96% | 1.47 | 1.4781 | 1.42 | 6,497 |
| Jul 09 2024 | 1.4508 | 0.00 | 0.06% | 1.475 | 1.5299 | 1.45 | 9,792 |
| Jul 08 2024 | 1.45 | 0.01 | 0.62% | 1.50 | 1.50 | 1.44 | 5,390 |
| Jul 05 2024 | 1.441 | -0.10 | -6.43% | 1.50 | 1.54 | 1.425 | 16,411 |
| Jul 03 2024 | 1.54 | 0.01 | 0.65% | 1.53 | 1.5499 | 1.37 | 54,906 |
| Jul 02 2024 | 1.53 | -0.04 | -2.55% | 1.58 | 1.58 | 1.53 | 10,077 |
| Jul 01 2024 | 1.57 | -0.04 | -2.42% | 1.61 | 1.61 | 1.56 | 12,854 |
| Jun 28 2024 | 1.6089 | -0.07 | -4.23% | 1.60 | 1.64 | 1.51 | 37,699 |
| Jun 27 2024 | 1.68 | 0.00 | 0.00% | 1.67 | 1.716 | 1.66 | 25,667 |
| Jun 26 2024 | 1.68 | 0.01 | 0.60% | 1.67 | 1.76 | 1.6177 | 66,442 |
