UUU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2025 | 2.3123 | -0.03 | -1.18% | 2.33 | 2.34 | 2.3001 | 9,728 |
Jan 14 2025 | 2.34 | 0.02 | 1.08% | 2.35 | 2.35 | 2.3044 | 4,719 |
Jan 13 2025 | 2.315 | -0.01 | -0.22% | 2.30 | 2.33 | 2.30 | 45,903 |
Jan 10 2025 | 2.32 | -0.04 | -1.69% | 2.33 | 2.36 | 2.30 | 37,164 |
Jan 08 2025 | 2.36 | 0.02 | 0.85% | 2.34 | 2.38 | 2.3043 | 18,394 |
Jan 07 2025 | 2.34 | -0.03 | -1.27% | 2.37 | 2.385 | 2.34 | 10,911 |
Jan 06 2025 | 2.37 | 0.05 | 2.16% | 2.35 | 2.40 | 2.32 | 69,888 |
Jan 03 2025 | 2.32 | -0.05 | -2.11% | 2.35 | 2.35 | 2.31 | 12,919 |
Jan 02 2025 | 2.37 | 0.00 | 0.00% | 2.34 | 2.38 | 2.302 | 11,145 |
Dec 31 2024 | 2.37 | 0.10 | 4.40% | 2.30 | 2.38 | 2.27 | 30,101 |
Dec 30 2024 | 2.2701 | -0.04 | -1.73% | 2.30 | 2.31 | 2.2501 | 30,246 |
Dec 27 2024 | 2.31 | -0.04 | -1.70% | 2.34 | 2.3785 | 2.31 | 10,954 |
Dec 26 2024 | 2.35 | 0.09 | 3.98% | 2.28 | 2.41 | 2.28 | 67,140 |
Dec 24 2024 | 2.26 | 0.03 | 1.35% | 2.25 | 2.37 | 2.25 | 90,810 |
Dec 23 2024 | 2.23 | 0.02 | 0.90% | 2.20 | 2.328 | 2.1471 | 87,645 |
Dec 20 2024 | 2.21 | 0.01 | 0.45% | 2.20 | 2.2189 | 2.16 | 64,280 |
Dec 19 2024 | 2.20 | -0.13 | -5.58% | 2.29 | 2.30 | 2.20 | 28,652 |
Dec 18 2024 | 2.33 | -0.14 | -5.67% | 2.47 | 2.47 | 2.30 | 30,704 |
Dec 17 2024 | 2.47 | 0.10 | 4.22% | 2.41 | 2.47 | 2.38 | 147,303 |
Dec 16 2024 | 2.37 | 0.07 | 3.04% | 2.29 | 2.45 | 2.29 | 169,742 |
Dec 13 2024 | 2.30 | -0.02 | -0.86% | 2.33 | 2.3499 | 2.26 | 63,834 |
Dec 12 2024 | 2.32 | 0.10 | 4.50% | 2.23 | 2.33 | 2.2139 | 49,818 |
Dec 11 2024 | 2.22 | 0.01 | 0.50% | 2.24 | 2.24 | 2.208 | 10,365 |
Dec 10 2024 | 2.209 | -0.01 | -0.50% | 2.23 | 2.24 | 2.20 | 15,082 |
Dec 09 2024 | 2.22 | 0.01 | 0.23% | 2.24 | 2.25 | 2.17 | 86,609 |
Dec 06 2024 | 2.215 | 0.02 | 0.91% | 2.17 | 2.22 | 2.17 | 24,690 |
Dec 05 2024 | 2.195 | 0.00 | 0.23% | 2.22 | 2.22 | 2.17 | 20,556 |
Dec 04 2024 | 2.19 | -0.01 | -0.45% | 2.18 | 2.22 | 2.18 | 9,195 |
Dec 03 2024 | 2.20 | 0.02 | 0.92% | 2.18 | 2.2252 | 2.18 | 24,471 |
Dec 02 2024 | 2.18 | -0.01 | -0.46% | 2.20 | 2.20 | 2.17 | 9,223 |
Nov 29 2024 | 2.19 | 0.02 | 0.93% | 2.14 | 2.19 | 2.14 | 11,715 |
Nov 27 2024 | 2.1699 | 0.01 | 0.46% | 2.17 | 2.17 | 2.13 | 8,083 |
Nov 26 2024 | 2.16 | 0.02 | 0.93% | 2.17 | 2.17 | 2.12 | 16,468 |
Nov 25 2024 | 2.14 | -0.02 | -0.93% | 2.17 | 2.17 | 2.13 | 40,352 |
Nov 22 2024 | 2.16 | 0.01 | 0.23% | 2.14 | 2.17 | 2.1254 | 6,688 |
Nov 21 2024 | 2.155 | 0.04 | 2.13% | 2.11 | 2.17 | 2.11 | 37,110 |
Nov 20 2024 | 2.11 | -0.04 | -1.86% | 2.15 | 2.20 | 2.08 | 52,735 |
Nov 19 2024 | 2.15 | 0.03 | 1.42% | 2.11 | 2.20 | 2.11 | 207,223 |
Nov 18 2024 | 2.12 | 0.02 | 1.19% | 2.13 | 2.13 | 2.085 | 25,808 |
Nov 15 2024 | 2.095 | -0.01 | -0.48% | 2.07 | 2.12 | 2.07 | 10,349 |
Nov 14 2024 | 2.105 | -0.05 | -2.09% | 2.15 | 2.15 | 2.08 | 105,573 |
Nov 13 2024 | 2.15 | 0.08 | 3.86% | 2.12 | 2.15 | 2.06 | 68,500 |
Nov 12 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.15 | 2.07 | 145,811 |
Nov 11 2024 | 2.08 | -0.05 | -2.35% | 2.11 | 2.1397 | 2.07 | 133,956 |
Nov 08 2024 | 2.13 | 0.00 | 0.24% | 2.10 | 2.13 | 2.09 | 71,277 |
Nov 07 2024 | 2.125 | 0.02 | 0.71% | 2.09 | 2.15 | 2.08 | 127,715 |
Nov 06 2024 | 2.11 | 0.03 | 1.44% | 2.12 | 2.143 | 2.08 | 73,203 |
Nov 05 2024 | 2.08 | -0.01 | -0.48% | 2.16 | 2.18 | 2.08 | 84,419 |
Nov 04 2024 | 2.09 | -0.04 | -1.88% | 2.13 | 2.19 | 2.09 | 161,147 |
Nov 01 2024 | 2.13 | -0.06 | -2.74% | 2.13 | 2.25 | 2.12 | 406,232 |
Oct 31 2024 | 2.19 | 0.74 | 51.03% | 2.01 | 2.35 | 1.75 | 11,172,136 |
Oct 30 2024 | 1.45 | 0.08 | 5.84% | 1.35 | 1.46 | 1.32 | 195,929 |
Oct 29 2024 | 1.37 | -0.04 | -2.84% | 1.37 | 2.09 | 1.26 | 6,289,573 |
Oct 28 2024 | 1.41 | 0.10 | 7.63% | 1.32 | 1.41 | 1.32 | 16,039 |
Oct 25 2024 | 1.31 | 0.02 | 1.55% | 1.25 | 1.3899 | 1.25 | 8,207 |
Oct 24 2024 | 1.29 | 0.05 | 4.03% | 1.24 | 1.3094 | 1.24 | 16,232 |
Oct 23 2024 | 1.24 | -0.13 | -9.48% | 1.37 | 1.37 | 1.22 | 30,798 |
Oct 22 2024 | 1.3699 | -0.05 | -3.53% | 1.44 | 1.44 | 1.3242 | 25,834 |
Oct 21 2024 | 1.42 | 0.00 | 0.00% | 1.38 | 1.47 | 1.38 | 58,197 |
Oct 18 2024 | 1.42 | 0.10 | 7.58% | 1.36 | 1.44 | 1.3408 | 105,245 |