Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FUVV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.12 | -0.0139 | -10.38% | 0.1375 | 0.18836 | 0.12 | 17,651 |
| Jun 13 2024 | 0.1339 | 0.00 | 0.00% | 0.134 | 0.197 | 0.1339 | 16,670 |
| Jun 12 2024 | 0.1339 | -0.0021 | -1.54% | 0.1405 | 0.17807 | 0.1339 | 6,292 |
| Jun 11 2024 | 0.136 | -0.014 | -9.33% | 0.14 | 0.1543 | 0.136 | 1,970 |
| Jun 10 2024 | 0.15 | -0.0299 | -16.62% | 0.14375 | 0.1925 | 0.136 | 13,716 |
| Jun 07 2024 | 0.1799 | 0.0149 | 9.03% | 0.175 | 0.1799 | 0.1375 | 25,292 |
| Jun 06 2024 | 0.165 | -0.025 | -13.16% | 0.16 | 0.20 | 0.16 | 27,570 |
| Jun 05 2024 | 0.19 | 0.03 | 18.75% | 0.16 | 0.20 | 0.16 | 27,715 |
| Jun 04 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.20 | 0.16 | 19,844 |
| Jun 03 2024 | 0.16 | -0.01 | -5.88% | 0.20 | 0.20 | 0.15 | 29,981 |
| May 31 2024 | 0.17 | 0.00 | 0.00% | 0.15 | 0.20 | 0.15 | 16,606 |
| May 30 2024 | 0.17 | 0.00 | 0.00% | 0.16 | 0.19 | 0.15 | 9,523 |
| May 29 2024 | 0.17 | -0.0041 | -2.35% | 0.1741 | 0.185 | 0.17 | 11,313 |
| May 28 2024 | 0.1741 | -0.00447 | -2.50% | 0.19318 | 0.1941 | 0.1741 | 7,996 |
| May 24 2024 | 0.17857 | 0.00257 | 1.46% | 0.2225 | 0.245 | 0.172 | 9,083 |
| May 23 2024 | 0.176 | 0.005 | 2.92% | 0.172 | 0.192 | 0.172 | 2,609 |
| May 22 2024 | 0.171 | 0.00 | 0.00% | 0.171 | 0.191 | 0.171 | 3,147 |
| May 21 2024 | 0.171 | -0.029 | -14.50% | 0.2435 | 0.247 | 0.171 | 79,303 |
| May 20 2024 | 0.20 | 0.03 | 17.65% | 0.17 | 0.2035 | 0.17 | 37,166 |
| May 17 2024 | 0.17 | -0.0105 | -5.82% | 0.176 | 0.189305 | 0.17 | 27,894 |
| May 16 2024 | 0.1805 | -0.0395 | -17.95% | 0.22 | 0.22 | 0.1652 | 249,094 |
| May 15 2024 | 0.22 | -0.01 | -4.35% | 0.2025 | 0.245 | 0.197 | 65,551 |
| May 14 2024 | 0.23 | 0.00745 | 3.35% | 0.22 | 0.24275 | 0.2102 | 85,073 |
| May 13 2024 | 0.22255 | -0.02341 | -9.52% | 0.22 | 0.237 | 0.19 | 56,184 |
| May 10 2024 | 0.24596 | -0.00404 | -1.62% | 0.25 | 0.2697 | 0.23 | 19,413 |
| May 09 2024 | 0.25 | 0.00 | 0.00% | 0.2797 | 0.2797 | 0.23 | 24,813 |
| May 08 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.2697 | 0.22 | 74,485 |
| May 07 2024 | 0.26 | 0.00085 | 0.33% | 0.251 | 0.27 | 0.251 | 30,013 |
| May 06 2024 | 0.25915 | -0.01585 | -5.76% | 0.275 | 0.275 | 0.221 | 29,925 |
| May 03 2024 | 0.275 | 0.07 | 34.15% | 0.225 | 0.275 | 0.184 | 145,797 |
| May 02 2024 | 0.205 | -0.155 | -43.06% | 0.3225 | 0.348 | 0.2001 | 392,833 |
