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

(OP: FUUFF )

0.2982 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Feb 29, 2024 0.3178 0.3250 0.3000 0.3000 139,480 -0.01(-2.79%)
Feb 28, 2024 0.3101 0.3200 0.3086 0.3086 95,507 -0.01(-2.03%)
Feb 27, 2024 0.3192 0.3230 0.3025 0.3150 139,726 +0.01(+1.81%)
Feb 26, 2024 0.2975 0.3160 0.2950 0.3094 230,766 +0.01(+2.45%)
Feb 23, 2024 0.3200 0.3200 0.2966 0.3020 611,466 -0.01(-3.21%)
Feb 22, 2024 0.3213 0.3300 0.3120 0.3120 396,378 -0.02(-5.45%)
Feb 21, 2024 0.3100 0.3300 0.3090 0.3300 203,106 +0.01(+2.90%)
Feb 20, 2024 0.3445 0.3445 0.3150 0.3207 681,395 -0.02(-5.68%)
Feb 16, 2024 0.3536 0.3536 0.3350 0.3400 155,597 -0.00(-0.35%)
Feb 15, 2024 0.3431 0.3610 0.3402 0.3412 44,569 -0.00(-1.10%)
Feb 14, 2024 0.3518 0.3590 0.3400 0.3450 242,671 -0.01(-3.90%)
Feb 13, 2024 0.3710 0.3710 0.3450 0.3590 161,781 -0.00(-0.91%)
Feb 12, 2024 0.3880 0.3880 0.3570 0.3623 303,239 +0.00(+0.69%)
Feb 09, 2024 0.3571 0.3810 0.3570 0.3598 253,712 +0.00(+0.76%)
Feb 08, 2024 0.3650 0.3850 0.3520 0.3571 326,581 -0.01(-3.33%)
Feb 07, 2024 0.3594 0.3790 0.3550 0.3694 112,827 +0.00(+0.11%)
Feb 06, 2024 0.3500 0.3744 0.3500 0.3690 907,601 -0.00(-0.81%)
Feb 05, 2024 0.4000 0.4000 0.3612 0.3720 573,962 -0.03(-7.00%)
Feb 02, 2024 0.3870 0.4000 0.3860 0.4000 196,306 +0.01(+3.63%)
Feb 01, 2024 0.4110 0.4110 0.3800 0.3860 300,112 +0.02(+4.32%)
Jan 31, 2024 0.3800 0.3900 0.3689 0.3700 1,164,637 +0.00(+1.23%)
Jan 30, 2024 0.3465 0.3740 0.3368 0.3655 729,414 +0.03(+9.89%)
Jan 29, 2024 0.3213 0.3390 0.3213 0.3326 270,214 +0.00(+0.79%)
Jan 26, 2024 0.3250 0.3300 0.3170 0.3300 285,184 +0.01(+3.90%)
Jan 25, 2024 0.3200 0.3283 0.3118 0.3176 412,060 -0.01(-2.61%)
Jan 24, 2024 0.3300 0.3344 0.3250 0.3261 271,323 -0.00(-0.09%)
Jan 23, 2024 0.3258 0.3330 0.3204 0.3264 624,428 +0.00(+0.34%)
Jan 22, 2024 0.3340 0.3400 0.3205 0.3253 523,602 -0.01(-2.49%)
Jan 19, 2024 0.3550 0.3550 0.3287 0.3336 712,952 -0.01(-4.00%)
Jan 18, 2024 0.3475 0.3606 0.3440 0.3475 498,616 +0.00(+1.28%)
Jan 17, 2024 0.3460 0.3673 0.3400 0.3431 581,883 -0.02(-4.69%)
Jan 16, 2024 0.3516 0.3750 0.3400 0.3600 1,413,580 +0.03(+9.52%)
Jan 12, 2024 0.3200 0.3400 0.3200 0.3287 613,040 +0.02(+6.00%)
Jan 11, 2024 0.3090 0.3150 0.3000 0.3101 140,333 +0.00(+1.41%)
Jan 10, 2024 0.2950 0.3202 0.2950 0.3058 189,346 -0.01(-1.92%)
Jan 09, 2024 0.3000 0.3148 0.2975 0.3118 193,708 +0.02(+5.30%)
Jan 08, 2024 0.3000 0.3100 0.2954 0.2961 187,588 -0.00(-1.20%)
Jan 05, 2024 0.3000 0.3200 0.2956 0.2997 268,544 -0.00(-1.45%)
Jan 04, 2024 0.3027 0.3150 0.3000 0.3041 221,890 +0.00(+0.36%)
Jan 03, 2024 0.3250 0.3250 0.3020 0.3030 101,195 -0.00(-1.24%)
Jan 02, 2024 0.3000 0.3083 0.3000 0.3068 164,618 +0.00(+1.39%)
Dec 29, 2023 0.3002 0.3043 0.2980 0.3026 268,259 +0.00(+0.50%)
Dec 28, 2023 0.3190 0.3190 0.2981 0.3011 566,774 -0.00(-0.89%)
Dec 27, 2023 0.3275 0.3300 0.3001 0.3038 745,014 -0.02(-5.36%)
Dec 26, 2023 0.3050 0.3220 0.3000 0.3210 157,619 +0.02(+4.90%)
Dec 22, 2023 0.3000 0.3190 0.3000 0.3060 470,557 -0.00(-1.29%)
Dec 21, 2023 0.3000 0.3137 0.3000 0.3100 195,124 +0.01(+2.04%)
Dec 20, 2023 0.3125 0.3250 0.3000 0.3038 480,185 +0.00(+0.93%)
Dec 19, 2023 0.3230 0.3230 0.3010 0.3010 440,901 -0.01(-4.60%)
Dec 18, 2023 0.3214 0.3303 0.3060 0.3155 1,202,387 -0.01(-3.63%)
Dec 15, 2023 0.3352 0.3400 0.3200 0.3274 381,514 -0.01(-1.95%)
Dec 14, 2023 0.3380 0.3380 0.3121 0.3339 1,129,538 +0.02(+5.87%)
Dec 13, 2023 0.2982 0.3154 0.2766 0.3154 1,162,337 +0.02(+7.35%)
Dec 12, 2023 0.3017 0.3017 0.2900 0.2938 256,742 -0.00(-1.04%)
Dec 11, 2023 0.2980 0.3074 0.2961 0.2969 136,732 -0.01(-3.42%)
Dec 08, 2023 0.3083 0.3135 0.3021 0.3074 273,593 -0.00(-1.51%)
Dec 07, 2023 0.3085 0.3159 0.2994 0.3121 111,925 +0.01(+2.16%)
Dec 06, 2023 0.3265 0.3300 0.3010 0.3055 245,199 -0.02(-6.86%)
Dec 05, 2023 0.3200 0.3290 0.3160 0.3280 171,335 +0.00(+0.92%)
Dec 04, 2023 0.3100 0.3299 0.3100 0.3250 186,543 +0.01(+4.43%)
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.