Register for real-time alerts, custom portfolio, and market movers
U312S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 9.80 | 0.00 | 0.00% | 9.90 | 9.90 | 9.80 | 0 |
| Jun 12 2024 | 9.80 | 0.00 | 0.00% | 9.90 | 9.90 | 9.80 | 0 |
| Jun 11 2024 | 9.80 | 0.04 | 0.41% | 9.80 | 9.90 | 9.76 | 0 |
| Jun 10 2024 | 9.76 | 0.17 | 1.77% | 9.87 | 9.88 | 9.76 | 0 |
| Jun 07 2024 | 9.59 | 0.03 | 0.31% | 9.54 | 9.74 | 9.48 | 0 |
| Jun 06 2024 | 9.56 | 0.17 | 1.81% | 9.34 | 9.68 | 9.28 | 0 |
| Jun 05 2024 | 9.39 | 0.99 | 11.79% | 7.99 | 9.53 | 7.96 | 0 |
| Jun 04 2024 | 8.40 | 1.97 | 30.64% | 6.91 | 8.97 | 6.76 | 0 |
| Jun 03 2024 | 6.43 | 2.24 | 53.46% | 3.99 | 6.89 | 3.26 | 0 |
| May 31 2024 | 4.19 | 0.04 | 0.96% | 4.58 | 4.90 | 3.97 | 0 |
| May 30 2024 | 4.15 | -1.55 | -27.19% | 6.72 | 6.97 | 4.15 | 0 |
| May 29 2024 | 5.70 | 0.79 | 16.09% | 5.29 | 6.47 | 4.98 | 0 |
| May 28 2024 | 4.91 | -1.14 | -18.84% | 5.86 | 6.36 | 4.91 | 0 |
| May 27 2024 | 6.05 | -0.87 | -12.57% | 7.73 | 7.73 | 6.05 | 0 |
| May 24 2024 | 6.92 | 0.67 | 10.72% | 6.48 | 7.89 | 6.47 | 0 |
| May 23 2024 | 6.25 | 0.17 | 2.80% | 6.56 | 6.68 | 5.68 | 0 |
| May 22 2024 | 6.08 | 0.39 | 6.85% | 5.70 | 6.34 | 4.83 | 0 |
| May 21 2024 | 5.69 | 3.64 | 177.56% | 3.22 | 7.25 | 2.74 | 0 |
| May 20 2024 | 2.05 | -3.63 | -63.91% | 5.34 | 5.34 | 2.02 | 0 |
| May 17 2024 | 5.68 | 0.40 | 7.58% | 6.13 | 6.43 | 5.38 | 0 |
| May 16 2024 | 5.28 | 1.35 | 34.35% | 4.08 | 5.61 | 3.98 | 0 |
| May 15 2024 | 3.93 | -0.99 | -20.12% | 4.89 | 5.14 | 2.67 | 0 |
| May 14 2024 | 4.92 | -3.86 | -43.96% | 8.88 | 8.88 | 3.93 | 0 |
| May 13 2024 | 8.78 | -0.46 | -4.98% | 9.16 | 9.18 | 7.73 | 0 |
| May 10 2024 | 9.24 | -0.41 | -4.25% | 9.65 | 9.65 | 9.15 | 0 |
| May 09 2024 | 9.65 | -0.09 | -0.92% | 9.79 | 9.82 | 9.63 | 0 |
| May 08 2024 | 9.74 | 0.00 | 0.00% | 9.75 | 9.81 | 9.66 | 0 |
| May 07 2024 | 9.74 | -0.10 | -1.02% | 9.86 | 9.86 | 9.72 | 0 |
| May 06 2024 | 9.84 | 0.09 | 0.92% | 9.69 | 9.94 | 9.69 | 0 |
| May 03 2024 | 9.75 | 1.90 | 24.20% | 4.81 | 9.89 | 3.69 | 0 |
| May 02 2024 | 7.85 | -0.83 | -9.56% | 8.67 | 8.71 | 7.38 | 0 |
| Apr 30 2024 | 8.68 | 0.36 | 4.33% | 8.31 | 8.68 | 8.27 | 0 |
| Apr 29 2024 | 8.32 | -0.21 | -2.46% | 8.47 | 8.53 | 8.01 | 0 |
| Apr 26 2024 | 8.53 | -0.17 | -1.95% | 8.36 | 8.61 | 8.31 | 0 |
| Apr 25 2024 | 8.70 | 0.21 | 2.47% | 8.56 | 8.89 | 8.14 | 0 |
| Apr 24 2024 | 8.49 | 0.24 | 2.91% | 8.17 | 8.71 | 8.13 | 0 |
| Apr 23 2024 | 8.25 | -0.40 | -4.62% | 8.58 | 8.60 | 8.18 | 0 |
| Apr 22 2024 | 8.65 | -0.23 | -2.59% | 8.86 | 8.86 | 8.59 | 0 |
| Apr 19 2024 | 8.88 | -0.04 | -0.45% | 9.20 | 9.26 | 8.84 | 0 |
| Apr 18 2024 | 8.92 | -0.20 | -2.19% | 9.24 | 9.24 | 8.92 | 0 |
| Apr 17 2024 | 9.12 | 0.10 | 1.11% | 8.96 | 9.36 | 8.73 | 0 |
| Apr 16 2024 | 9.02 | 0.35 | 4.04% | 9.23 | 9.39 | 8.93 | 0 |
| Apr 15 2024 | 8.67 | 1.27 | 17.16% | 7.28 | 8.69 | 7.01 | 0 |
| Apr 12 2024 | 7.40 | -1.06 | -12.53% | 8.21 | 8.28 | 5.50 | 0 |
| Apr 11 2024 | 8.46 | -0.30 | -3.42% | 8.70 | 8.84 | 6.86 | 0 |
| Apr 10 2024 | 8.76 | -0.21 | -2.34% | 8.87 | 9.18 | 8.46 | 0 |
| Apr 09 2024 | 8.97 | 0.17 | 1.93% | 8.66 | 9.05 | 8.66 | 0 |
| Apr 08 2024 | 8.80 | 0.08 | 0.92% | 8.61 | 8.83 | 8.58 | 0 |
| Apr 05 2024 | 8.72 | 0.36 | 4.31% | 8.88 | 8.93 | 8.66 | 0 |
| Apr 04 2024 | 8.36 | -0.16 | -1.88% | 8.65 | 8.65 | 8.25 | 0 |
| Apr 03 2024 | 8.52 | -0.51 | -5.65% | 9.12 | 9.12 | 8.52 | 0 |
| Apr 02 2024 | 9.03 | 0.01 | 0.11% | 9.03 | 9.15 | 8.89 | 0 |
| Mar 28 2024 | 9.02 | -0.36 | -3.84% | 9.40 | 9.42 | 9.02 | 0 |
| Mar 27 2024 | 9.38 | 0.06 | 0.64% | 9.39 | 9.48 | 9.30 | 0 |
| Mar 26 2024 | 9.32 | 0.04 | 0.43% | 9.27 | 9.44 | 9.25 | 0 |
| Mar 25 2024 | 9.28 | 0.27 | 3.00% | 9.20 | 9.33 | 9.16 | 0 |
| Mar 22 2024 | 9.01 | 0.03 | 0.33% | 9.11 | 9.16 | 8.75 | 0 |
| Mar 21 2024 | 8.98 | -0.30 | -3.23% | 9.13 | 9.21 | 8.94 | 0 |
| Mar 20 2024 | 9.28 | -0.03 | -0.32% | 9.41 | 9.42 | 9.18 | 0 |
| Mar 19 2024 | 9.31 | -0.18 | -1.90% | 9.53 | 9.55 | 9.27 | 0 |
| Mar 18 2024 | 9.49 | -0.03 | -0.32% | 9.52 | 9.57 | 9.40 | 0 |
