US Masters Residential Property Fund Historical Data - URF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.035	9.72222222222	0.36	0.395	0.36	799126	0.3720634	DE
4	0.04	11.2676056338	0.355	0.395	0.355	508873	0.36615303	DE
12	0.05	14.4927536232	0.345	0.395	0.335	570688	0.35627287	DE
26	0.105	36.2068965517	0.29	0.395	0.285	522369	0.34036659	DE
52	0.1	33.8983050847	0.295	0.395	0.255	531702	0.30956236	DE
156	0.075	23.4375	0.32	0.395	0.185	955275	0.28892544	DE
260	-0.195	-33.0508474576	0.59	0.605	0.185	708393	0.2897577	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737350100	0.385	0.01	2.67	0.38	0.395	0.38	808770
1737090900	0.375	0	0.00	0.375	0.385	0.375	1025682
1737004500	0.375	0.005	1.35	0.375	0.38	0.37	849745
1736918100	0.37	-0.0025	-0.67	0.37	0.38	0.37	710124
1736831700	0.3725	0.0125	3.47	0.36	0.3725	0.36	1037457
1736745300	0.36	0.005	1.41	0.36	0.36	0.36	372621
1736486100	0.355	-0.005	-1.39	0.36	0.3625	0.355	555647
1736399700	0.36	0	0.00	0.36	0.3625	0.36	629027
1736313300	0.36	0	0.00	0.3625	0.365	0.36	429973
1736226900	0.36	-0.005	-1.37	0.365	0.37	0.36	333856
1736140500	0.365	0	0.00	0.365	0.3675	0.365	168464
1735881300	0.365	0	0.00	0.36	0.37	0.36	459585
1735794900	0.365	0.005	1.39	0.365	0.365	0.365	770012
1735617660	0.36	0	0.00	0.36	0.365	0.36	118215
1735535700	0.36	0	0.00	0.36	0.36	0.36	33359
1735276500	0.36	0	0.00	0.36	0.3625	0.36	132412
1735014060	0.36	-0.005	-1.37	0.36	0.365	0.36	861461
1734930900	0.365	0.01	2.82	0.355	0.365	0.355	163208
1734671700	0.355	0	0.00	0.36	0.36	0.355	303947
1734585300	0.355	-0.005	-1.39	0.355	0.36	0.355	600197
1734498900	0.36	0.005	1.41	0.355	0.36	0.355	310297
1734412500	0.355	0	0.00	0.3575	0.36	0.355	388531
1734326100	0.355	-0.005	-1.39	0.36	0.365	0.355	407513
1734066900	0.36	0.005	1.41	0.36	0.365	0.355	407161
1733980500	0.355	-0.005	-1.39	0.36	0.36	0.355	372062
1733894100	0.36	0	0.00	0.36	0.36	0.36	724978
1733807700	0.36	0.005	1.41	0.36	0.36	0.355	412400
1733721300	0.355	-0.005	-1.39	0.36	0.36	0.355	400954
1733462100	0.36	0	0.00	0.365	0.365	0.36	409237
1733375700	0.36	-0.005	-1.37	0.365	0.365	0.36	382510
1733289300	0.365	-0.005	-1.35	0.365	0.37	0.365	1972177
1733202900	0.37	0.015	4.23	0.365	0.37	0.365	1482214
1733116500	0.355	-0.005	-1.39	0.3625	0.3625	0.355	580976
1732857300	0.36	0	0.00	0.365	0.365	0.36	723304
1732770900	0.36	0.005	1.41	0.36	0.37	0.36	734700
1732684500	0.355	0.005	1.43	0.35	0.36	0.35	2413068
1732598100	0.35	-0.005	-1.41	0.355	0.355	0.35	492409
1732511700	0.355	0.005	1.43	0.355	0.36	0.355	290765
1732252500	0.35	0	0.00	0.35	0.36	0.35	1352144
1732166100	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	522120
1732079700	0.3449999	0	0.00	0.3449999	0.35	0.34	133008
1731993300	0.3449999	0.0049999	1.47	0.34	0.35	0.34	1261235
1731906900	0.34	0	0.00	0.3449999	0.3449999	0.34	208839
1731647700	0.34	0	0.00	0.35	0.35	0.34	715012
1731561300	0.34	0	0.00	0.35	0.35	0.34	99492
1731474900	0.34	0	0.00	0.34	0.35	0.34	815897
1731388500	0.34	0.005	1.49	0.335	0.3449999	0.335	1096779
1731302100	0.335	-0.005	-1.47	0.34	0.34	0.335	953917
1731042900	0.34	0	0.00	0.34	0.34	0.34	50633
1730956500	0.34	0	0.00	0.34	0.3449999	0.34	299854
1730870100	0.34	0	0.00	0.34	0.3449999	0.34	227259
1730783700	0.34	0	0.00	0.3449999	0.3449999	0.34	226904
1730697300	0.34	-0.01	-2.86	0.3449999	0.3449999	0.34	337777
1730438100	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	494265
1730351700	0.3449999	-0.005	-1.43	0.355	0.355	0.3449999	17023
1730265300	0.35	0.0050001	1.45	0.3449999	0.355	0.3449999	737003
1730178900	0.3449999	0	0.00	0.3449999	0.3449999	0.34	308867
1730092500	0.3449999	0	0.00	0.3449999	0.3449999	0.34	210946
1729833300	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	157448
1729746900	0.3449999	0	0.00	0.3449999	0.3474999	0.3449999	164899
1729660500	0.3449999	-0.005	-1.43	0.3525	0.3525	0.3449999	716657
1729574100	0.35	0	0.00	0.35	0.35	0.35	974322
1729487700	0.35	-0.01	-2.78	0.355	0.36	0.35	887901

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

US Masters Residential Property Fund (URF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

US Masters Residential Property Fund (URF) Historical

US Masters Residential Property Fund (URF)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free