Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UURAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.52 | 0.0261 | 5.28% | 0.52 | 0.52 | 0.502 | 14,524 |
| May 20 2024 | 0.4939 | -0.0351 | -6.64% | 0.55 | 0.55 | 0.4939 | 113,352 |
| May 17 2024 | 0.529 | 0.0265 | 5.27% | 0.50 | 0.535 | 0.50 | 29,029 |
| May 16 2024 | 0.5025 | -0.0165 | -3.18% | 0.495 | 0.529 | 0.495 | 17,413 |
| May 15 2024 | 0.519 | 0.0025 | 0.48% | 0.495 | 0.5241 | 0.495 | 24,707 |
| May 14 2024 | 0.5165 | -0.0055 | -1.05% | 0.521188 | 0.523 | 0.5165 | 5,137 |
| May 13 2024 | 0.522 | 0.0121 | 2.37% | 0.51 | 0.523 | 0.51 | 7,424 |
| May 10 2024 | 0.5099 | 0.00755 | 1.50% | 0.494 | 0.515 | 0.494 | 10,506 |
| May 09 2024 | 0.502349 | -0.02095 | -4.00% | 0.509667 | 0.509667 | 0.502349 | 2,977 |
| May 08 2024 | 0.5233 | -0.0027 | -0.51% | 0.5256 | 0.526 | 0.51019 | 2,708 |
| May 07 2024 | 0.526 | -0.003 | -0.57% | 0.526 | 0.526 | 0.526 | 4,387 |
| May 06 2024 | 0.529 | -0.016 | -2.94% | 0.5577 | 0.5577 | 0.523 | 3,997 |
| May 03 2024 | 0.545 | 0.00 | 0.00% | 0.541 | 0.545 | 0.524 | 24,056 |
| May 02 2024 | 0.545 | 0.005 | 0.93% | 0.54 | 0.545 | 0.54 | 10,374 |
| May 01 2024 | 0.54 | 0.013 | 2.47% | 0.527 | 0.55 | 0.527 | 21,855 |
| Apr 30 2024 | 0.527 | -0.0285 | -5.13% | 0.55 | 0.55 | 0.527 | 6,592 |
| Apr 29 2024 | 0.5555 | 0.0234 | 4.40% | 0.528 | 0.57 | 0.528 | 43,210 |
| Apr 26 2024 | 0.5321 | 0.0671 | 14.43% | 0.475 | 0.5321 | 0.45 | 109,596 |
| Apr 25 2024 | 0.465 | 0.0021 | 0.45% | 0.465 | 0.465 | 0.457 | 14,315 |
| Apr 24 2024 | 0.4629 | -0.0186 | -3.86% | 0.48 | 0.50 | 0.4629 | 44,086 |
| Apr 23 2024 | 0.4815 | -0.0115 | -2.33% | 0.5461 | 0.5461 | 0.465 | 27,475 |
| Apr 22 2024 | 0.493 | 0.012 | 2.49% | 0.492 | 0.506 | 0.49 | 7,501 |
| Apr 19 2024 | 0.481 | -0.0147 | -2.97% | 0.4818 | 0.51 | 0.477 | 9,675 |
| Apr 18 2024 | 0.4957 | 0.0057 | 1.16% | 0.49 | 0.4957 | 0.49 | 2,501 |
| Apr 17 2024 | 0.49 | -0.03 | -5.77% | 0.49 | 0.52 | 0.49 | 17,477 |
| Apr 16 2024 | 0.52 | 0.00 | 0.00% | 0.512 | 0.52 | 0.50 | 33,951 |
| Apr 15 2024 | 0.52 | -0.025 | -4.59% | 0.56 | 0.56 | 0.52 | 17,350 |
| Apr 12 2024 | 0.545 | 0.005 | 0.93% | 0.551 | 0.551 | 0.52 | 32,748 |
| Apr 11 2024 | 0.54 | -0.01 | -1.82% | 0.555 | 0.555 | 0.53 | 25,097 |
| Apr 10 2024 | 0.55 | 0.01 | 1.85% | 0.5555 | 0.56 | 0.55 | 22,380 |
| Apr 09 2024 | 0.54 | -0.01 | -1.82% | 0.56 | 0.56 | 0.535 | 10,610 |
| Apr 08 2024 | 0.55 | -0.005 | -0.90% | 0.55 | 0.55 | 0.53 | 31,415 |
| Apr 05 2024 | 0.555 | 0.015 | 2.78% | 0.55 | 0.56 | 0.55 | 2,963 |
| Apr 04 2024 | 0.54 | -0.005 | -0.92% | 0.57 | 0.57 | 0.531 | 46,333 |
| Apr 03 2024 | 0.545 | 0.00 | 0.00% | 0.5504 | 0.5565 | 0.545 | 19,600 |
| Apr 02 2024 | 0.545 | 0.005 | 0.93% | 0.55 | 0.556 | 0.545 | 6,165 |
| Apr 01 2024 | 0.54 | -0.01 | -1.82% | 0.54 | 0.55 | 0.5341 | 46,606 |
| Mar 28 2024 | 0.55 | 0.00 | 0.00% | 0.521 | 0.55 | 0.521 | 33,332 |
| Mar 27 2024 | 0.55 | 0.00 | 0.00% | 0.567 | 0.569 | 0.54 | 15,663 |
| Mar 26 2024 | 0.55 | -0.02 | -3.51% | 0.569 | 0.569 | 0.55 | 49,500 |
| Mar 25 2024 | 0.57 | -0.0328 | -5.44% | 0.6115 | 0.6115 | 0.55 | 263,173 |
| Mar 22 2024 | 0.6028 | -0.0227 | -3.63% | 0.61 | 0.6175 | 0.6028 | 1,750 |
| Mar 21 2024 | 0.6255 | 0.0309 | 5.20% | 0.6141 | 0.6255 | 0.598 | 3,754 |
| Mar 20 2024 | 0.5946 | -0.0098 | -1.62% | 0.60 | 0.60 | 0.5837 | 3,085 |
| Mar 19 2024 | 0.6044 | -0.0056 | -0.92% | 0.59 | 0.613 | 0.57 | 82,754 |
| Mar 18 2024 | 0.61 | 0.01 | 1.67% | 0.613 | 0.613 | 0.59 | 56,882 |
| Mar 15 2024 | 0.60 | -0.0029 | -0.48% | 0.60 | 0.611 | 0.60 | 17,671 |
| Mar 14 2024 | 0.6029 | -0.0171 | -2.76% | 0.62 | 0.62 | 0.595 | 15,493 |
| Mar 13 2024 | 0.62 | -0.002 | -0.32% | 0.5875 | 0.6271 | 0.579 | 42,582 |
| Mar 12 2024 | 0.622 | -0.018 | -2.81% | 0.6294 | 0.6294 | 0.61 | 13,021 |
| Mar 11 2024 | 0.64 | 0.0175 | 2.81% | 0.63 | 0.65 | 0.63 | 10,759 |
| Mar 08 2024 | 0.6225 | 0.0058 | 0.94% | 0.62 | 0.63 | 0.6101 | 9,526 |
| Mar 07 2024 | 0.6167 | 0.0167 | 2.78% | 0.61475 | 0.63 | 0.61 | 7,670 |
| Mar 06 2024 | 0.60 | -0.02 | -3.23% | 0.601 | 0.601 | 0.5893 | 5,756 |
| Mar 05 2024 | 0.62 | 0.00 | 0.00% | 0.62 | 0.62 | 0.5948 | 45,384 |
| Mar 04 2024 | 0.62 | 0.015 | 2.48% | 0.60 | 0.62 | 0.60 | 18,533 |
| Mar 01 2024 | 0.605 | -0.0064 | -1.05% | 0.6148 | 0.62 | 0.595 | 16,297 |
| Feb 29 2024 | 0.6114 | 0.0299 | 5.14% | 0.57 | 0.6114 | 0.57 | 14,685 |
| Feb 28 2024 | 0.5815 | -0.0249 | -4.11% | 0.6064 | 0.6064 | 0.571 | 72,122 |
| Feb 27 2024 | 0.6064 | -0.0006 | -0.10% | 0.6064 | 0.61 | 0.6064 | 5,938 |
| Feb 26 2024 | 0.607 | -0.013 | -2.10% | 0.607 | 0.607 | 0.579 | 60,246 |
| Feb 23 2024 | 0.62 | -0.0133 | -2.10% | 0.63 | 0.63 | 0.60005 | 29,050 |
| Feb 22 2024 | 0.6333 | -0.0167 | -2.57% | 0.63 | 0.66 | 0.627906 | 34,767 |
