Register to chat with like-minded investors on our interactive forums.
U583S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 3.075 | -0.19 | -5.82% | 3.21 | 3.22 | 3.065 | 0 |
| Jun 06 2024 | 3.265 | -0.08 | -2.39% | 3.32 | 3.405 | 3.265 | 0 |
| Jun 05 2024 | 3.345 | 0.13 | 4.04% | 3.37 | 3.445 | 3.325 | 0 |
| Jun 04 2024 | 3.215 | 0.19 | 6.28% | 3.06 | 3.265 | 3.005 | 0 |
| Jun 03 2024 | 3.025 | 0.39 | 14.80% | 2.72 | 3.105 | 2.705 | 0 |
| May 31 2024 | 2.635 | -0.28 | -9.61% | 2.88 | 2.905 | 2.605 | 0 |
| May 30 2024 | 2.915 | -0.02 | -0.68% | 2.91 | 2.935 | 2.835 | 0 |
| May 29 2024 | 2.935 | -0.05 | -1.68% | 2.97 | 2.995 | 2.925 | 0 |
| May 28 2024 | 2.985 | 0.01 | 0.34% | 2.97 | 3.025 | 2.925 | 0 |
| May 27 2024 | 2.975 | 0.01 | 0.34% | 2.96 | 2.975 | 2.955 | 0 |
| May 24 2024 | 2.965 | 0.06 | 2.07% | 2.81 | 2.975 | 2.755 | 0 |
| May 23 2024 | 2.905 | 0.13 | 4.68% | 2.80 | 2.905 | 2.77 | 0 |
| May 22 2024 | 2.775 | -0.07 | -2.46% | 2.89 | 2.915 | 2.705 | 0 |
| May 21 2024 | 2.845 | -0.13 | -4.37% | 2.97 | 2.995 | 2.845 | 0 |
| May 20 2024 | 2.975 | 0.18 | 6.44% | 2.85 | 3.055 | 2.835 | 0 |
| May 17 2024 | 2.795 | 0.00 | 0.00% | 2.74 | 2.825 | 2.735 | 0 |
| May 16 2024 | 2.795 | 0.01 | 0.36% | 2.85 | 2.875 | 2.795 | 0 |
| May 15 2024 | 2.785 | 0.20 | 7.74% | 2.69 | 2.845 | 2.69 | 0 |
| May 14 2024 | 2.585 | 0.03 | 1.17% | 2.57 | 2.595 | 2.495 | 0 |
| May 13 2024 | 2.555 | -0.14 | -5.19% | 2.69 | 2.715 | 2.525 | 0 |
| May 10 2024 | 2.695 | -0.12 | -4.26% | 2.79 | 2.885 | 2.675 | 0 |
| May 09 2024 | 2.815 | -0.05 | -1.75% | 2.78 | 2.845 | 2.705 | 0 |
| May 08 2024 | 2.865 | 0.09 | 3.24% | 2.78 | 2.885 | 2.705 | 0 |
| May 07 2024 | 2.775 | 0.01 | 0.36% | 2.81 | 2.815 | 2.705 | 0 |
| May 06 2024 | 2.765 | 0.03 | 1.10% | 2.735 | 2.805 | 2.735 | 0 |
| May 03 2024 | 2.735 | 0.15 | 5.80% | 2.725 | 2.78 | 2.665 | 0 |
| May 02 2024 | 2.585 | 0.06 | 2.38% | 2.515 | 2.595 | 2.465 | 0 |
| Apr 30 2024 | 2.525 | 0.02 | 0.80% | 2.515 | 2.555 | 2.49 | 0 |
| Apr 29 2024 | 2.505 | -0.10 | -3.84% | 2.615 | 2.68 | 2.485 | 0 |
| Apr 26 2024 | 2.605 | 0.13 | 5.25% | 2.66 | 2.745 | 2.525 | 0 |
| Apr 25 2024 | 2.475 | 0.04 | 1.64% | 2.355 | 2.505 | 2.235 | 0 |
| Apr 24 2024 | 2.435 | -0.68 | -21.83% | 2.985 | 2.995 | 2.435 | 0 |
| Apr 23 2024 | 3.115 | 0.94 | 43.22% | 2.205 | 3.175 | 1.995 | 0 |
| Apr 22 2024 | 2.175 | -0.15 | -6.45% | 2.315 | 2.405 | 2.115 | 0 |
| Apr 19 2024 | 2.325 | -0.43 | -15.61% | 2.545 | 2.605 | 2.305 | 0 |
| Apr 18 2024 | 2.755 | -0.07 | -2.48% | 2.755 | 2.795 | 2.665 | 0 |
| Apr 17 2024 | 2.825 | 0.04 | 1.44% | 2.835 | 2.935 | 2.785 | 0 |
| Apr 16 2024 | 2.785 | -0.08 | -2.79% | 2.65 | 2.805 | 2.615 | 0 |
| Apr 15 2024 | 2.865 | -0.05 | -1.72% | 2.895 | 2.975 | 2.845 | 0 |
| Apr 12 2024 | 2.915 | 0.02 | 0.69% | 2.95 | 2.985 | 2.895 | 0 |
| Apr 11 2024 | 2.895 | 0.01 | 0.35% | 2.86 | 2.915 | 2.80 | 0 |
| Apr 10 2024 | 2.885 | 0.03 | 1.05% | 2.85 | 2.925 | 2.59 | 0 |
| Apr 09 2024 | 2.855 | -0.25 | -8.05% | 3.045 | 3.065 | 2.845 | 0 |
| Apr 08 2024 | 3.105 | 0.05 | 1.64% | 3.075 | 3.175 | 3.015 | 0 |
| Apr 05 2024 | 3.055 | 0.21 | 7.38% | 2.775 | 3.055 | 2.765 | 0 |
| Apr 04 2024 | 2.845 | 0.37 | 14.95% | 2.665 | 2.865 | 2.665 | 0 |
| Apr 03 2024 | 2.475 | 0.40 | 19.28% | 2.125 | 2.555 | 2.115 | 0 |
| Apr 02 2024 | 2.075 | -0.02 | -0.95% | 2.075 | 2.095 | 1.955 | 0 |
| Mar 28 2024 | 2.095 | 0.14 | 7.16% | 1.915 | 2.115 | 1.905 | 0 |
| Mar 27 2024 | 1.955 | -0.09 | -4.40% | 2.045 | 2.125 | 1.925 | 0 |
| Mar 26 2024 | 2.045 | 0.08 | 4.07% | 1.98 | 2.255 | 1.96 | 0 |
| Mar 25 2024 | 1.965 | -0.03 | -1.50% | 2.03 | 2.04 | 1.945 | 0 |
| Mar 22 2024 | 1.995 | 0.04 | 2.05% | 1.92 | 2.005 | 1.905 | 0 |
| Mar 21 2024 | 1.955 | 0.11 | 5.96% | 1.99 | 2.025 | 1.955 | 0 |
| Mar 20 2024 | 1.845 | 0.08 | 4.53% | 1.75 | 1.885 | 1.75 | 0 |
| Mar 19 2024 | 1.765 | -0.04 | -2.22% | 1.79 | 1.80 | 1.695 | 0 |
| Mar 18 2024 | 1.805 | 0.03 | 1.69% | 1.83 | 1.865 | 1.735 | 0 |
| Mar 15 2024 | 1.775 | -0.09 | -4.83% | 1.85 | 1.875 | 1.765 | 0 |
| Mar 14 2024 | 1.865 | 0.03 | 1.63% | 1.87 | 1.905 | 1.845 | 0 |
| Mar 13 2024 | 1.835 | -0.05 | -2.65% | 1.89 | 1.915 | 1.825 | 0 |
| Mar 12 2024 | 1.885 | 0.03 | 1.62% | 1.83 | 1.915 | 1.80 | 0 |
| Mar 11 2024 | 1.855 | -0.25 | -11.88% | 1.90 | 1.905 | 1.795 | 0 |
