Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
U1FA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 24.711 | 0.10 | 0.42% | 24.711 | 24.711 | 24.711 | 0 |
| Jun 06 2024 | 24.607 | 0.04 | 0.17% | 24.615 | 24.621 | 24.607 | 790 |
| Jun 05 2024 | 24.565 | 0.22 | 0.88% | 24.456 | 24.612 | 24.456 | 3,160 |
| Jun 04 2024 | 24.35 | -0.32 | -1.30% | 24.514 | 24.514 | 24.35 | 40 |
| Jun 03 2024 | 24.67 | 0.20 | 0.81% | 24.762 | 24.762 | 24.67 | 100 |
| May 31 2024 | 24.471 | -0.05 | -0.19% | 24.519 | 24.622 | 24.471 | 3,130 |
| May 30 2024 | 24.518 | -0.13 | -0.52% | 24.228 | 24.518 | 24.228 | 4,345 |
| May 29 2024 | 24.646 | -0.13 | -0.52% | 24.646 | 24.646 | 24.646 | 0 |
| May 28 2024 | 24.776 | -0.07 | -0.28% | 24.851 | 24.851 | 24.776 | 395 |
| May 27 2024 | 24.845 | 0.19 | 0.78% | 24.845 | 24.845 | 24.843 | 790 |
| May 24 2024 | 24.652 | -0.13 | -0.52% | 24.652 | 24.652 | 24.652 | 0 |
| May 23 2024 | 24.782 | -0.10 | -0.39% | 24.899 | 24.899 | 24.781 | 1,225 |
| May 22 2024 | 24.878 | -0.01 | -0.03% | 24.878 | 24.878 | 24.878 | 0 |
| May 21 2024 | 24.885 | -0.08 | -0.33% | 24.885 | 24.885 | 24.885 | 0 |
| May 20 2024 | 24.968 | 0.20 | 0.79% | 24.937 | 24.968 | 24.937 | 790 |
| May 17 2024 | 24.772 | -0.05 | -0.19% | 24.772 | 24.772 | 24.772 | 0 |
| May 16 2024 | 24.82 | 0.07 | 0.29% | 24.825 | 24.83 | 24.82 | 40 |
| May 15 2024 | 24.747 | -0.02 | -0.07% | 24.747 | 24.747 | 24.747 | 0 |
| May 14 2024 | 24.764 | -0.09 | -0.36% | 24.723 | 24.764 | 24.723 | 37 |
| May 13 2024 | 24.853 | -0.11 | -0.43% | 24.838 | 24.865 | 24.838 | 5,867 |
| May 10 2024 | 24.96 | 0.26 | 1.06% | 24.96 | 24.96 | 24.96 | 0 |
| May 09 2024 | 24.697 | -0.12 | -0.49% | 24.697 | 24.697 | 24.697 | 0 |
| May 08 2024 | 24.818 | 0.01 | 0.05% | 24.81 | 24.818 | 24.81 | 400 |
| May 07 2024 | 24.805 | 0.36 | 1.48% | 24.805 | 24.805 | 24.805 | 17 |
| May 06 2024 | 24.443 | 0.10 | 0.42% | 24.443 | 24.443 | 24.443 | 0 |
| May 03 2024 | 24.341 | 0.10 | 0.41% | 24.301 | 24.341 | 24.301 | 1 |
| May 02 2024 | 24.241 | -0.24 | -0.96% | 24.241 | 24.241 | 24.241 | 0 |
| Apr 30 2024 | 24.477 | 0.01 | 0.02% | 24.477 | 24.477 | 24.477 | 0 |
| Apr 29 2024 | 24.471 | 0.12 | 0.48% | 24.51 | 24.51 | 24.468 | 790 |
| Apr 26 2024 | 24.353 | 0.27 | 1.13% | 24.434 | 24.434 | 24.353 | 1,999 |
| Apr 25 2024 | 24.081 | -0.43 | -1.75% | 24.299 | 24.299 | 24.07 | 1,580 |
| Apr 24 2024 | 24.511 | 0.15 | 0.60% | 24.511 | 24.511 | 24.511 | 0 |
| Apr 23 2024 | 24.366 | 0.04 | 0.16% | 24.366 | 24.366 | 24.366 | 0 |
| Apr 22 2024 | 24.328 | 0.28 | 1.17% | 24.328 | 24.328 | 24.328 | 0 |
| Apr 19 2024 | 24.046 | -0.13 | -0.54% | 24.046 | 24.046 | 24.046 | 0 |
| Apr 18 2024 | 24.176 | 0.11 | 0.44% | 24.176 | 24.176 | 24.176 | 0 |
| Apr 17 2024 | 24.07 | 0.06 | 0.24% | 24.07 | 24.07 | 24.07 | 0 |
| Apr 16 2024 | 24.013 | -0.44 | -1.80% | 24.013 | 24.013 | 24.013 | 0 |
| Apr 15 2024 | 24.454 | -0.18 | -0.74% | 24.455 | 24.455 | 24.454 | 35 |
| Apr 12 2024 | 24.636 | -0.04 | -0.18% | 24.636 | 24.636 | 24.636 | 0 |
| Apr 11 2024 | 24.68 | -0.23 | -0.92% | 24.68 | 24.68 | 24.68 | 0 |
| Apr 10 2024 | 24.91 | 0.19 | 0.76% | 24.91 | 24.91 | 24.91 | 0 |
| Apr 09 2024 | 24.721 | -0.01 | -0.06% | 24.721 | 24.721 | 24.721 | 0 |
| Apr 08 2024 | 24.735 | 0.24 | 0.98% | 24.735 | 24.735 | 24.735 | 0 |
| Apr 05 2024 | 24.494 | -0.12 | -0.48% | 24.494 | 24.494 | 24.494 | 0 |
| Apr 04 2024 | 24.612 | 0.13 | 0.54% | 24.586 | 24.612 | 24.586 | 1,885 |
| Apr 03 2024 | 24.48 | -0.14 | -0.58% | 24.45 | 24.48 | 24.45 | 6 |
| Apr 02 2024 | 24.622 | -0.04 | -0.17% | 24.622 | 24.622 | 24.622 | 0 |
| Mar 28 2024 | 24.663 | 0.22 | 0.91% | 24.60 | 24.663 | 24.60 | 4,372 |
| Mar 27 2024 | 24.441 | -0.03 | -0.13% | 24.412 | 24.441 | 24.412 | 21 |
| Mar 26 2024 | 24.472 | 0.03 | 0.11% | 24.418 | 24.472 | 24.418 | 1,724 |
| Mar 25 2024 | 24.445 | -0.13 | -0.53% | 24.445 | 24.445 | 24.445 | 0 |
| Mar 22 2024 | 24.575 | -0.10 | -0.39% | 24.575 | 24.575 | 24.575 | 0 |
| Mar 21 2024 | 24.671 | 0.35 | 1.44% | 24.671 | 24.671 | 24.671 | 0 |
| Mar 20 2024 | 24.321 | 0.06 | 0.23% | 24.321 | 24.321 | 24.321 | 0 |
| Mar 19 2024 | 24.264 | -0.03 | -0.14% | 24.249 | 24.264 | 24.249 | 530 |
| Mar 18 2024 | 24.297 | -0.02 | -0.07% | 24.31 | 24.323 | 24.278 | 811 |
| Mar 15 2024 | 24.314 | 0.03 | 0.12% | 24.309 | 24.314 | 24.309 | 5,559 |
| Mar 14 2024 | 24.285 | -0.01 | -0.02% | 24.438 | 24.438 | 24.285 | 26 |
| Mar 13 2024 | 24.29 | 0.02 | 0.10% | 24.29 | 24.29 | 24.29 | 0 |
| Mar 12 2024 | 24.265 | 0.20 | 0.81% | 24.265 | 24.265 | 24.265 | 0 |
| Mar 11 2024 | 24.07 | -0.21 | -0.88% | 24.059 | 24.07 | 24.059 | 1,035 |
