Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: FUUFF )

0.2450 -0.0140 (-5.41%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.3359 0.3400 0.3250 0.3279 370,231 -0.01(-1.56%)
Sep 28, 2023 0.3290 0.3430 0.3200 0.3331 163,399 +0.01(+1.52%)
Sep 27, 2023 0.3400 0.3400 0.3134 0.3281 154,670 -0.00(-1.32%)
Sep 26, 2023 0.3400 0.3500 0.3250 0.3325 296,996 -0.01(-1.51%)
Sep 25, 2023 0.3500 0.3428 0.3338 0.3376 295,204 -0.01(-1.92%)
Sep 22, 2023 0.3128 0.3442 0.3119 0.3442 200,748 +0.03(+10.07%)
Sep 21, 2023 0.3150 0.3150 0.2940 0.3127 105,618 -0.01(-2.22%)
Sep 20, 2023 0.3420 0.3420 0.3140 0.3198 237,004 +0.00(+0.57%)
Sep 19, 2023 0.3380 0.3380 0.3180 0.3180 182,068 -0.01(-2.42%)
Sep 18, 2023 0.3289 0.3364 0.3150 0.3259 300,738 -0.00(-1.09%)
Sep 15, 2023 0.3500 0.3500 0.3180 0.3295 863,851 -0.01(-3.65%)
Sep 14, 2023 0.3228 0.3442 0.3200 0.3420 1,614,780 +0.02(+5.30%)
Sep 13, 2023 0.3200 0.3300 0.2935 0.3248 1,054,544 +0.02(+6.70%)
Sep 12, 2023 0.3100 0.3100 0.2935 0.3044 236,092 +0.01(+2.66%)
Sep 11, 2023 0.3000 0.3005 0.2922 0.2965 314,872 -0.00(-1.17%)
Sep 08, 2023 0.2833 0.3005 0.2833 0.3000 193,288 +0.01(+3.73%)
Sep 07, 2023 0.2915 0.3000 0.2892 0.2892 122,689 -0.00(-1.20%)
Sep 06, 2023 0.3028 0.3028 0.2854 0.2927 92,275 -0.01(-2.43%)
Sep 05, 2023 0.2835 0.3000 0.2758 0.3000 441,983 +0.02(+8.46%)
Sep 01, 2023 0.2865 0.2903 0.2762 0.2766 246,018 -0.01(-4.62%)
Aug 31, 2023 0.2753 0.2900 0.2735 0.2900 278,883 +0.00(+1.05%)
Aug 30, 2023 0.2850 0.2900 0.2779 0.2870 265,851 +0.01(+3.80%)
Aug 29, 2023 0.2755 0.2931 0.2707 0.2765 314,660 -0.01(-2.98%)
Aug 28, 2023 0.2893 0.2920 0.2785 0.2850 265,998 -0.01(-2.10%)
Aug 25, 2023 0.2950 0.2950 0.2755 0.2911 140,416 +0.01(+2.10%)
Aug 24, 2023 0.2950 0.2975 0.2850 0.2851 285,392 -0.01(-3.19%)
Aug 23, 2023 0.2700 0.3043 0.2700 0.2945 629,142 +0.01(+5.18%)
Aug 22, 2023 0.2849 0.2850 0.2700 0.2800 207,930 +0.00(+1.08%)
Aug 21, 2023 0.2600 0.2810 0.2535 0.2770 457,886 +0.02(+8.63%)
Aug 18, 2023 0.2650 0.2650 0.2430 0.2550 127,690 +0.01(+2.70%)
Aug 17, 2023 0.2498 0.2533 0.2408 0.2483 367,802 -0.00(-1.08%)
Aug 16, 2023 0.2600 0.2660 0.2510 0.2510 149,156 -0.01(-2.71%)
Aug 15, 2023 0.2630 0.2665 0.2500 0.2580 569,702 -0.02(-6.18%)
Aug 14, 2023 0.3139 0.3139 0.2681 0.2750 995,379 -0.02(-6.78%)
Aug 11, 2023 0.2965 0.3011 0.2845 0.2950 107,401 -0.00(-0.51%)
Aug 10, 2023 0.2825 0.3076 0.2825 0.2965 400,977 +0.01(+4.40%)
Aug 09, 2023 0.2950 0.3003 0.2840 0.2840 138,347 -0.01(-3.73%)
Aug 08, 2023 0.2942 0.3065 0.2900 0.2950 81,324 -0.01(-3.75%)
Aug 07, 2023 0.3111 0.3202 0.2942 0.3065 57,927 +0.00(+0.52%)
Aug 04, 2023 0.3072 0.3072 0.2900 0.3049 85,760 +0.01(+4.27%)
Aug 03, 2023 0.3150 0.3150 0.2857 0.2924 118,715 -0.00(-1.55%)
Aug 02, 2023 0.3118 0.3118 0.2869 0.2970 300,554 -0.00(-1.00%)
Aug 01, 2023 0.3077 0.3269 0.2898 0.3000 563,872 -0.01(-3.23%)
Jul 31, 2023 0.2924 0.3100 0.2906 0.3100 1,273,332 +0.02(+6.90%)
Jul 28, 2023 0.2867 0.2994 0.2841 0.2900 98,295 +0.00(+1.15%)
Jul 27, 2023 0.2799 0.2975 0.2799 0.2867 307,635 +0.01(+3.43%)
Jul 26, 2023 0.2850 0.2850 0.2695 0.2772 302,065 +0.00(+1.32%)
Jul 25, 2023 0.2800 0.2800 0.2712 0.2736 78,899 -0.00(-0.15%)
Jul 24, 2023 0.2679 0.2788 0.2679 0.2740 82,208 +0.00(+0.88%)
Jul 21, 2023 0.2685 0.2737 0.2665 0.2716 56,834 -0.00(-1.77%)
Jul 20, 2023 0.2800 0.2800 0.2717 0.2765 149,277 -0.00(-0.90%)
Jul 19, 2023 0.2682 0.2801 0.2659 0.2790 161,470 +0.01(+3.30%)
Jul 18, 2023 0.2910 0.2910 0.2588 0.2701 423,315 -0.00(-1.67%)
Jul 17, 2023 0.2710 0.2753 0.2600 0.2747 511,188 +0.00(+1.14%)
Jul 14, 2023 0.2900 0.2900 0.2716 0.2716 209,075 -0.02(-5.43%)
Jul 13, 2023 0.2895 0.2900 0.2810 0.2872 227,836 +0.01(+2.57%)
Jul 12, 2023 0.2550 0.2808 0.2550 0.2800 218,434 +0.01(+4.17%)
Jul 11, 2023 0.2750 0.2750 0.2548 0.2688 228,382 +0.01(+2.63%)
Jul 10, 2023 0.2528 0.2650 0.2510 0.2619 346,491 +0.01(+2.95%)
Jul 07, 2023 0.2616 0.2637 0.2528 0.2544 245,651 -0.01(-2.15%)
Jul 06, 2023 0.2490 0.2749 0.2480 0.2600 419,092 -0.01(-4.59%)
Jul 05, 2023 0.2650 0.2820 0.2650 0.2725 471,577 +0.01(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.