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 |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.63 | 0.03 | 1.87% | 1.60 | 1.64 | 1.58 | 20,609 |
| Apr 19 2024 | 1.60 | -0.06 | -3.32% | 1.65 | 1.67 | 1.59 | 32,434 |
| Apr 18 2024 | 1.655 | 0.06 | 3.92% | 1.58 | 1.70 | 1.56 | 36,989 |
| Apr 17 2024 | 1.5925 | -0.05 | -2.90% | 1.62 | 1.65 | 1.5925 | 12,220 |
| Apr 16 2024 | 1.64 | 0.01 | 0.61% | 1.61 | 1.68 | 1.5969 | 12,232 |
| Apr 15 2024 | 1.63 | -0.03 | -1.51% | 1.71 | 1.73 | 1.58 | 47,373 |
| Apr 12 2024 | 1.655 | 0.04 | 2.32% | 1.63 | 1.69 | 1.60 | 25,996 |
| Apr 11 2024 | 1.6175 | -0.03 | -1.97% | 1.66 | 1.70 | 1.59 | 27,501 |
| Apr 10 2024 | 1.65 | -0.06 | -3.54% | 1.70 | 1.80 | 1.6451 | 29,549 |
| Apr 09 2024 | 1.7105 | 0.05 | 2.77% | 1.66 | 1.74 | 1.65 | 43,385 |
| Apr 08 2024 | 1.6644 | 0.05 | 3.18% | 1.62 | 1.70 | 1.5491 | 60,835 |
| Apr 05 2024 | 1.6131 | 0.00 | 0.19% | 1.58 | 1.62 | 1.52 | 37,684 |
| Apr 04 2024 | 1.61 | 0.00 | 0.00% | 1.62 | 1.62 | 1.55 | 93,798 |
| Apr 03 2024 | 1.61 | -0.01 | -0.62% | 1.61 | 1.64 | 1.60 | 22,010 |
| Apr 02 2024 | 1.62 | 0.02 | 1.25% | 1.60 | 1.6299 | 1.59 | 12,709 |
| Apr 01 2024 | 1.60 | 0.02 | 0.95% | 1.60 | 1.60 | 1.55 | 12,177 |
| Mar 28 2024 | 1.585 | 0.03 | 2.24% | 1.56 | 1.60 | 1.5379 | 27,390 |
| Mar 27 2024 | 1.5503 | 0.00 | 0.02% | 1.56 | 1.56 | 1.545 | 2,602 |
| Mar 26 2024 | 1.55 | -0.06 | -3.73% | 1.60 | 1.60 | 1.51 | 8,427 |
| Mar 25 2024 | 1.61 | 0.06 | 3.87% | 1.59 | 1.6358 | 1.56 | 42,721 |
| Mar 22 2024 | 1.55 | 0.05 | 3.33% | 1.52 | 1.555 | 1.50 | 14,875 |
| Mar 21 2024 | 1.50 | -0.02 | -1.32% | 1.49 | 1.53 | 1.49 | 15,328 |
| Mar 20 2024 | 1.52 | 0.07 | 4.83% | 1.46 | 1.53 | 1.45 | 4,064 |
| Mar 19 2024 | 1.45 | 0.01 | 0.69% | 1.45 | 1.5204 | 1.44 | 18,617 |
| Mar 18 2024 | 1.44 | -0.01 | -0.69% | 1.42 | 1.48 | 1.41 | 29,026 |
| Mar 15 2024 | 1.45 | -0.04 | -2.68% | 1.50 | 1.51 | 1.45 | 19,136 |
| Mar 14 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.5888 | 1.4631 | 11,847 |
| Mar 13 2024 | 1.49 | 0.01 | 0.68% | 1.49 | 1.50 | 1.47 | 13,927 |
| Mar 12 2024 | 1.48 | -0.05 | -3.27% | 1.53 | 1.555 | 1.48 | 62,458 |
| Mar 11 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.60 | 1.4901 | 18,718 |
| Mar 08 2024 | 1.50 | 0.01 | 0.67% | 1.50 | 1.50 | 1.4525 | 6,395 |
| Mar 07 2024 | 1.49 | 0.04 | 2.76% | 1.44 | 1.49 | 1.40 | 8,338 |
| Mar 06 2024 | 1.45 | 0.01 | 0.69% | 1.39 | 1.45 | 1.39 | 27,133 |
| Mar 05 2024 | 1.44 | 0.00 | 0.00% | 1.42 | 1.44 | 1.41 | 9,493 |
| Mar 04 2024 | 1.44 | 0.02 | 1.41% | 1.44 | 1.44 | 1.40 | 5,417 |
| Mar 01 2024 | 1.42 | -0.04 | -2.74% | 1.46 | 1.48 | 1.381 | 18,195 |
| Feb 29 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.46 | 1.44 | 17,724 |
| Feb 28 2024 | 1.46 | -0.03 | -2.01% | 1.45 | 1.51 | 1.42 | 15,947 |
| Feb 27 2024 | 1.49 | -0.02 | -1.32% | 1.49 | 1.51 | 1.42 | 15,726 |
| Feb 26 2024 | 1.51 | 0.05 | 3.42% | 1.51 | 1.54 | 1.4454 | 32,014 |
| Feb 23 2024 | 1.46 | -0.06 | -3.95% | 1.52 | 1.52 | 1.41 | 15,377 |
| Feb 22 2024 | 1.52 | -0.04 | -2.56% | 1.59 | 1.60 | 1.4641 | 18,462 |
| Feb 21 2024 | 1.56 | 0.19 | 13.87% | 1.44 | 1.56 | 1.36 | 98,448 |
| Feb 20 2024 | 1.37 | -0.04 | -2.84% | 1.42 | 1.42 | 1.37 | 111,367 |
| Feb 16 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.4289 | 1.38 | 4,533 |
| Feb 15 2024 | 1.41 | -0.02 | -1.40% | 1.40 | 1.43 | 1.38 | 6,011 |
| Feb 14 2024 | 1.43 | 0.03 | 2.14% | 1.42 | 1.49 | 1.36 | 8,134 |
| Feb 13 2024 | 1.40 | -0.01 | -0.71% | 1.42 | 1.45 | 1.385 | 13,458 |
| Feb 12 2024 | 1.41 | -0.01 | -0.62% | 1.40 | 1.49 | 1.40 | 26,752 |
| Feb 09 2024 | 1.4188 | 0.02 | 1.34% | 1.41 | 1.43 | 1.38 | 9,645 |
| Feb 08 2024 | 1.40 | 0.02 | 1.45% | 1.40 | 1.4269 | 1.3749 | 13,952 |
| Feb 07 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.41 | 1.38 | 6,534 |
| Feb 06 2024 | 1.40 | -0.02 | -1.41% | 1.40 | 1.4399 | 1.37 | 19,465 |
| Feb 05 2024 | 1.42 | -0.06 | -4.05% | 1.50 | 1.50 | 1.41 | 16,439 |
| Feb 02 2024 | 1.48 | 0.03 | 2.07% | 1.44 | 1.5129 | 1.44 | 17,123 |
| Feb 01 2024 | 1.45 | -0.03 | -2.03% | 1.48 | 1.54 | 1.43 | 62,221 |
| Jan 31 2024 | 1.48 | -0.04 | -2.67% | 1.52 | 1.5399 | 1.47 | 22,197 |
| Jan 30 2024 | 1.5206 | 0.03 | 2.05% | 1.49 | 1.53 | 1.4801 | 6,414 |
| Jan 29 2024 | 1.49 | -0.04 | -2.61% | 1.52 | 1.52 | 1.48 | 13,758 |
| Jan 26 2024 | 1.53 | -0.02 | -1.28% | 1.54 | 1.58 | 1.5101 | 3,843 |
| Jan 25 2024 | 1.5498 | -0.01 | -0.65% | 1.60 | 1.60 | 1.51 | 21,552 |
| Jan 24 2024 | 1.56 | 0.01 | 0.65% | 1.60 | 1.628 | 1.525 | 18,360 |
