Register to chat with like-minded investors on our interactive forums.
U537S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.015 | 0.14 | 7.47% | 1.86 | 2.015 | 1.845 | 0 |
| Jun 06 2024 | 1.875 | 0.21 | 12.61% | 1.695 | 1.895 | 1.605 | 0 |
| Jun 05 2024 | 1.665 | -0.10 | -5.67% | 1.77 | 1.785 | 1.635 | 0 |
| Jun 04 2024 | 1.765 | -0.17 | -8.79% | 1.925 | 1.935 | 1.705 | 16,072 |
| Jun 03 2024 | 1.935 | -0.06 | -3.01% | 1.94 | 1.985 | 1.885 | 0 |
| May 31 2024 | 1.995 | -0.10 | -4.77% | 2.09 | 2.10 | 1.945 | 0 |
| May 30 2024 | 2.095 | 0.16 | 8.27% | 1.895 | 2.095 | 1.895 | 0 |
| May 29 2024 | 1.935 | -0.16 | -7.64% | 2.065 | 2.075 | 1.895 | 0 |
| May 28 2024 | 2.095 | 0.08 | 3.97% | 2.045 | 2.095 | 2.035 | 0 |
| May 27 2024 | 2.015 | -0.02 | -0.98% | 2.06 | 2.075 | 1.995 | 0 |
| May 24 2024 | 2.035 | 0.00 | 0.00% | 1.96 | 2.065 | 1.875 | 0 |
| May 23 2024 | 2.035 | -0.02 | -0.97% | 2.045 | 2.055 | 1.905 | 0 |
| May 22 2024 | 2.055 | 0.00 | 0.00% | 2.055 | 2.135 | 2.035 | 0 |
| May 21 2024 | 2.055 | 0.03 | 1.48% | 1.995 | 2.055 | 1.995 | 0 |
| May 20 2024 | 2.025 | 0.02 | 1.00% | 2.005 | 2.035 | 1.985 | 0 |
| May 17 2024 | 2.005 | 0.14 | 7.51% | 1.83 | 2.005 | 1.83 | 0 |
| May 16 2024 | 1.865 | 0.09 | 5.07% | 1.805 | 1.885 | 1.735 | 0 |
| May 15 2024 | 1.775 | 0.27 | 17.94% | 1.54 | 1.845 | 1.54 | 0 |
| May 14 2024 | 1.505 | 0.16 | 12.31% | 1.335 | 1.515 | 1.335 | 0 |
| May 13 2024 | 1.34 | -0.07 | -4.63% | 1.40 | 1.455 | 1.34 | 0 |
| May 10 2024 | 1.405 | -0.01 | -0.71% | 1.395 | 1.465 | 1.385 | 0 |
| May 09 2024 | 1.415 | -0.03 | -2.08% | 1.425 | 1.475 | 1.415 | 0 |
| May 08 2024 | 1.445 | -0.03 | -2.03% | 1.485 | 1.495 | 1.415 | 0 |
| May 07 2024 | 1.475 | 0.11 | 7.66% | 1.375 | 1.475 | 1.365 | 0 |
| May 06 2024 | 1.37 | 0.06 | 4.58% | 1.315 | 1.37 | 1.285 | 0 |
| May 03 2024 | 1.31 | -0.09 | -6.43% | 1.425 | 1.485 | 1.275 | 0 |
| May 02 2024 | 1.40 | 0.09 | 6.46% | 1.335 | 1.425 | 1.325 | 0 |
| Apr 30 2024 | 1.315 | 0.10 | 7.79% | 1.215 | 1.335 | 1.165 | 0 |
| Apr 29 2024 | 1.22 | -0.16 | -11.59% | 1.385 | 1.425 | 1.22 | 0 |
| Apr 26 2024 | 1.38 | 0.02 | 1.47% | 1.385 | 1.435 | 1.375 | 0 |
| Apr 25 2024 | 1.36 | 0.07 | 5.43% | 1.28 | 1.425 | 1.265 | 0 |
| Apr 24 2024 | 1.29 | 0.00 | 0.00% | 1.325 | 1.325 | 1.265 | 0 |
| Apr 23 2024 | 1.29 | 0.13 | 11.21% | 1.16 | 1.295 | 1.16 | 0 |
| Apr 22 2024 | 1.16 | 0.06 | 5.45% | 1.135 | 1.175 | 1.105 | 0 |
| Apr 19 2024 | 1.10 | 0.01 | 0.92% | 1.03 | 1.125 | 1.03 | 0 |
| Apr 18 2024 | 1.09 | 0.09 | 9.00% | 1.01 | 1.095 | 1.005 | 0 |
| Apr 17 2024 | 1.00 | 0.09 | 9.89% | 0.91 | 1.015 | 0.905 | 0 |
| Apr 16 2024 | 0.91 | -0.06 | -6.19% | 0.92 | 0.945 | 0.885 | 0 |
| Apr 15 2024 | 0.97 | -0.02 | -2.02% | 0.965 | 1.025 | 0.935 | 0 |
| Apr 12 2024 | 0.99 | -0.01 | -1.00% | 1.02 | 1.035 | 0.965 | 0 |
| Apr 11 2024 | 1.00 | -0.17 | -14.53% | 1.165 | 1.185 | 0.985 | 0 |
| Apr 10 2024 | 1.17 | 0.07 | 6.36% | 1.10 | 1.195 | 1.075 | 0 |
| Apr 09 2024 | 1.10 | -0.04 | -3.51% | 1.13 | 1.145 | 1.085 | 0 |
| Apr 08 2024 | 1.14 | 0.05 | 4.59% | 1.09 | 1.155 | 1.09 | 0 |
| Apr 05 2024 | 1.09 | -0.04 | -3.54% | 1.06 | 1.09 | 1.025 | 0 |
| Apr 04 2024 | 1.13 | 0.04 | 3.67% | 1.095 | 1.165 | 1.085 | 0 |
| Apr 03 2024 | 1.09 | 0.19 | 21.11% | 0.91 | 1.125 | 0.875 | 0 |
| Apr 02 2024 | 0.90 | -0.01 | -1.10% | 0.89 | 1.005 | 0.885 | 0 |
| Mar 28 2024 | 0.91 | -0.01 | -1.09% | 0.93 | 0.945 | 0.895 | 0 |
| Mar 27 2024 | 0.92 | 0.02 | 2.22% | 0.895 | 0.955 | 0.885 | 0 |
| Mar 26 2024 | 0.90 | 0.025 | 2.86% | 0.89 | 0.915 | 0.88 | 0 |
| Mar 25 2024 | 0.875 | 0.01 | 1.16% | 0.86 | 0.905 | 0.855 | 0 |
| Mar 22 2024 | 0.865 | 0.04 | 4.85% | 0.82 | 0.895 | 0.81 | 0 |
| Mar 21 2024 | 0.825 | 0.03 | 3.77% | 0.82 | 0.845 | 0.805 | 0 |
| Mar 20 2024 | 0.795 | 0.01 | 1.27% | 0.80 | 0.815 | 0.755 | 0 |
| Mar 19 2024 | 0.785 | 0.12 | 18.05% | 0.65 | 0.815 | 0.65 | 0 |
| Mar 18 2024 | 0.665 | -0.02 | -2.92% | 0.67 | 0.70 | 0.665 | 0 |
| Mar 15 2024 | 0.685 | 0.05 | 7.87% | 0.64 | 0.715 | 0.64 | 0 |
| Mar 14 2024 | 0.635 | 0.02 | 3.25% | 0.605 | 0.685 | 0.605 | 0 |
| Mar 13 2024 | 0.615 | 0.03 | 5.13% | 0.585 | 0.655 | 0.575 | 0 |
| Mar 12 2024 | 0.585 | 0.08 | 15.84% | 0.52 | 0.595 | 0.515 | 0 |
| Mar 11 2024 | 0.505 | 0.01 | 2.02% | 0.475 | 0.505 | 0.475 | 0 |
