Register for real-time alerts, custom portfolio, and market movers
UUUU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.85 | 0.09 | 1.56% | 5.90 | 5.93 | 5.725 | 1,854,060 |
| Apr 17 2024 | 5.76 | -0.04 | -0.69% | 5.87 | 5.96 | 5.73 | 1,944,985 |
| Apr 16 2024 | 5.80 | -0.19 | -3.17% | 5.99 | 5.99 | 5.73 | 3,318,252 |
| Apr 15 2024 | 5.99 | -0.21 | -3.39% | 6.22 | 6.28 | 5.96 | 2,458,797 |
| Apr 12 2024 | 6.20 | -0.22 | -3.43% | 6.45 | 6.585 | 6.11 | 2,953,341 |
| Apr 11 2024 | 6.42 | 0.19 | 3.05% | 6.24 | 6.45 | 6.04 | 3,614,783 |
| Apr 10 2024 | 6.23 | -0.01 | -0.16% | 6.16 | 6.31 | 6.12 | 2,669,458 |
| Apr 09 2024 | 6.24 | -0.12 | -1.89% | 6.37 | 6.40 | 6.18 | 2,209,999 |
| Apr 08 2024 | 6.36 | -0.19 | -2.90% | 6.54 | 6.56 | 6.30 | 1,929,458 |
| Apr 05 2024 | 6.55 | -0.08 | -1.21% | 6.61 | 6.75 | 6.445 | 2,686,288 |
| Apr 04 2024 | 6.63 | -0.27 | -3.91% | 6.90 | 6.95 | 6.57 | 2,663,070 |
| Apr 03 2024 | 6.90 | 0.33 | 5.02% | 6.60 | 6.9299 | 6.60 | 3,905,729 |
| Apr 02 2024 | 6.57 | 0.04 | 0.61% | 6.49 | 6.60 | 6.35 | 2,385,038 |
| Apr 01 2024 | 6.53 | 0.24 | 3.82% | 6.34 | 6.56 | 6.285 | 3,164,156 |
| Mar 28 2024 | 6.29 | 0.23 | 3.80% | 6.06 | 6.30 | 6.06 | 4,709,542 |
| Mar 27 2024 | 6.06 | 0.02 | 0.33% | 6.07 | 6.10 | 5.975 | 1,666,948 |
| Mar 26 2024 | 6.04 | 0.02 | 0.33% | 6.08 | 6.145 | 5.96 | 1,569,215 |
| Mar 25 2024 | 6.02 | -0.16 | -2.59% | 6.17 | 6.4297 | 6.02 | 2,385,328 |
| Mar 22 2024 | 6.18 | -0.06 | -0.96% | 6.16 | 6.3101 | 6.135 | 1,369,455 |
| Mar 21 2024 | 6.24 | -0.04 | -0.64% | 6.33 | 6.35 | 6.19 | 1,967,240 |
| Mar 20 2024 | 6.28 | 0.23 | 3.80% | 6.01 | 6.35 | 5.93 | 2,344,307 |
| Mar 19 2024 | 6.05 | -0.01 | -0.17% | 5.96 | 6.155 | 5.85 | 2,430,551 |
| Mar 18 2024 | 6.06 | 0.02 | 0.33% | 6.09 | 6.14 | 5.92 | 1,790,054 |
| Mar 15 2024 | 6.04 | 0.15 | 2.55% | 5.90 | 6.11 | 5.85 | 2,531,428 |
| Mar 14 2024 | 5.89 | -0.06 | -1.01% | 5.91 | 5.98 | 5.78 | 3,203,912 |
| Mar 13 2024 | 5.95 | -0.19 | -3.09% | 6.14 | 6.30 | 5.9115 | 3,340,060 |
| Mar 12 2024 | 6.14 | 0.02 | 0.33% | 6.11 | 6.30 | 6.05 | 1,764,148 |
| Mar 11 2024 | 6.12 | 0.06 | 0.99% | 6.13 | 6.1899 | 6.03 | 1,968,289 |
| Mar 08 2024 | 6.06 | -0.35 | -5.46% | 6.40 | 6.45 | 6.005 | 3,642,925 |
| Mar 07 2024 | 6.41 | 0.33 | 5.43% | 6.14 | 6.44 | 6.06 | 3,492,094 |
| Mar 06 2024 | 6.08 | -0.02 | -0.33% | 6.18 | 6.28 | 6.08 | 2,085,584 |
| Mar 05 2024 | 6.10 | -0.23 | -3.63% | 6.30 | 6.365 | 6.09 | 2,563,284 |
| Mar 04 2024 | 6.33 | -0.22 | -3.36% | 6.65 | 6.69 | 6.28 | 2,430,220 |
| Mar 01 2024 | 6.55 | 0.22 | 3.48% | 6.33 | 6.6299 | 6.25 | 2,675,391 |
| Feb 29 2024 | 6.33 | -0.09 | -1.40% | 6.43 | 6.55 | 6.20 | 2,553,468 |
| Feb 28 2024 | 6.42 | -0.24 | -3.60% | 6.66 | 6.665 | 6.37 | 1,930,696 |
| Feb 27 2024 | 6.66 | 0.34 | 5.38% | 6.45 | 6.77 | 6.39 | 3,503,280 |
| Feb 26 2024 | 6.32 | 0.32 | 5.33% | 6.08 | 6.41 | 5.97 | 3,108,078 |
| Feb 23 2024 | 6.00 | -0.10 | -1.64% | 6.07 | 6.14 | 5.965 | 2,401,151 |
| Feb 22 2024 | 6.10 | -0.15 | -2.40% | 6.25 | 6.35 | 6.07 | 2,624,901 |
| Feb 21 2024 | 6.25 | 0.11 | 1.79% | 6.11 | 6.36 | 6.03 | 2,598,592 |
| Feb 20 2024 | 6.14 | -0.34 | -5.25% | 6.47 | 6.525 | 6.115 | 2,911,189 |
| Feb 16 2024 | 6.48 | -0.23 | -3.43% | 6.72 | 6.73 | 6.46 | 2,244,266 |
| Feb 15 2024 | 6.71 | 0.14 | 2.13% | 6.63 | 6.7182 | 6.555 | 2,505,315 |
| Feb 14 2024 | 6.57 | -0.03 | -0.45% | 6.70 | 6.74 | 6.50 | 2,996,818 |
| Feb 13 2024 | 6.60 | -0.34 | -4.90% | 6.80 | 6.83 | 6.58 | 3,014,682 |
| Feb 12 2024 | 6.94 | 0.09 | 1.31% | 6.75 | 6.98 | 6.67 | 2,107,264 |
| Feb 09 2024 | 6.85 | -0.15 | -2.14% | 7.00 | 7.07 | 6.83 | 3,428,820 |
| Feb 08 2024 | 7.00 | -0.41 | -5.53% | 7.37 | 7.40 | 6.865 | 5,008,594 |
| Feb 07 2024 | 7.41 | 0.14 | 1.93% | 7.26 | 7.465 | 7.165 | 1,878,223 |
| Feb 06 2024 | 7.27 | -0.18 | -2.42% | 7.41 | 7.50 | 7.265 | 1,523,177 |
| Feb 05 2024 | 7.45 | -0.33 | -4.24% | 7.73 | 7.73 | 7.32 | 2,899,444 |
| Feb 02 2024 | 7.78 | -0.19 | -2.38% | 7.94 | 7.94 | 7.69 | 2,511,022 |
| Feb 01 2024 | 7.97 | 0.42 | 5.56% | 7.95 | 8.21 | 7.85 | 4,757,880 |
| Jan 31 2024 | 7.55 | -0.24 | -3.08% | 7.73 | 7.91 | 7.54 | 2,952,449 |
| Jan 30 2024 | 7.79 | 0.42 | 5.70% | 7.29 | 7.80 | 7.29 | 2,905,316 |
| Jan 29 2024 | 7.37 | 0.07 | 0.96% | 7.30 | 7.41 | 7.03 | 1,756,545 |
| Jan 26 2024 | 7.30 | -0.04 | -0.54% | 7.31 | 7.40 | 7.20 | 1,247,172 |
| Jan 25 2024 | 7.34 | -0.14 | -1.87% | 7.48 | 7.59 | 7.25 | 1,665,381 |
| Jan 24 2024 | 7.48 | -0.08 | -1.06% | 7.60 | 7.74 | 7.45 | 2,130,874 |
| Jan 23 2024 | 7.56 | 0.36 | 5.00% | 7.35 | 7.565 | 7.245 | 2,603,768 |
| Jan 22 2024 | 7.20 | -0.15 | -2.04% | 7.30 | 7.35 | 7.16 | 1,819,892 |
