Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UUUU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20 2025 | 4.35 | 0.07 | 1.64% | 4.22 | 4.42 | 4.19 | 7,292,282 |
| Mar 19 2025 | 4.28 | 0.03 | 0.71% | 4.25 | 4.325 | 4.20 | 5,073,992 |
| Mar 18 2025 | 4.25 | -0.10 | -2.30% | 4.30 | 4.31 | 4.1301 | 7,855,294 |
| Mar 17 2025 | 4.35 | 0.22 | 5.33% | 4.20 | 4.40 | 4.19 | 5,621,122 |
| Mar 14 2025 | 4.13 | -0.05 | -1.20% | 4.24 | 4.27 | 4.11 | 3,806,483 |
| Mar 13 2025 | 4.18 | 0.01 | 0.36% | 4.13 | 4.22 | 4.08 | 5,115,036 |
| Mar 12 2025 | 4.165 | 0.00 | 0.12% | 4.24 | 4.34 | 4.15 | 5,820,176 |
| Mar 11 2025 | 4.16 | 0.20 | 5.05% | 3.98 | 4.2256 | 3.95 | 6,727,633 |
| Mar 10 2025 | 3.96 | -0.11 | -2.70% | 4.00 | 4.10 | 3.88 | 6,244,748 |
| Mar 07 2025 | 4.07 | -0.12 | -2.86% | 4.11 | 4.16 | 4.01 | 5,492,256 |
| Mar 06 2025 | 4.19 | 0.03 | 0.72% | 4.05 | 4.28 | 4.05 | 7,657,085 |
| Mar 05 2025 | 4.16 | 0.12 | 2.97% | 4.08 | 4.20 | 4.01 | 12,009,632 |
| Mar 04 2025 | 4.04 | 0.24 | 6.32% | 3.80 | 4.195 | 3.74 | 17,338,163 |
| Mar 03 2025 | 3.80 | -0.32 | -7.77% | 4.15 | 4.19 | 3.7801 | 14,370,229 |
| Feb 28 2025 | 4.12 | 0.10 | 2.49% | 4.11 | 4.475 | 3.97 | 15,176,184 |
| Feb 27 2025 | 4.02 | -0.42 | -9.46% | 4.45 | 4.54 | 3.99 | 19,812,682 |
| Feb 26 2025 | 4.44 | 0.08 | 1.83% | 4.45 | 4.61 | 4.41 | 15,639,022 |
| Feb 25 2025 | 4.36 | -0.20 | -4.39% | 4.53 | 4.55 | 4.29 | 16,633,383 |
| Feb 24 2025 | 4.56 | -0.08 | -1.72% | 4.68 | 4.6894 | 4.52 | 12,673,967 |
| Feb 21 2025 | 4.64 | -0.22 | -4.53% | 4.91 | 4.91 | 4.57 | 9,588,182 |
| Feb 20 2025 | 4.86 | -0.01 | -0.21% | 4.87 | 5.07 | 4.855 | 7,757,405 |
| Feb 19 2025 | 4.87 | -0.07 | -1.42% | 4.90 | 4.90 | 4.78 | 6,386,481 |
| Feb 18 2025 | 4.94 | 0.14 | 2.92% | 4.78 | 4.98 | 4.72 | 8,669,147 |
| Feb 14 2025 | 4.80 | -0.23 | -4.48% | 4.97 | 5.00 | 4.74 | 10,530,226 |
| Feb 13 2025 | 5.025 | -0.01 | -0.10% | 5.04 | 5.05 | 4.885 | 8,346,764 |
| Feb 12 2025 | 5.03 | 0.05 | 1.00% | 4.94 | 5.11 | 4.87 | 7,696,552 |
| Feb 11 2025 | 4.98 | -0.09 | -1.78% | 5.20 | 5.21 | 4.96 | 6,495,091 |
| Feb 10 2025 | 5.07 | -0.12 | -2.31% | 5.26 | 5.3688 | 5.05 | 6,601,797 |
| Feb 07 2025 | 5.19 | 0.12 | 2.37% | 5.12 | 5.28 | 5.08 | 7,473,465 |
| Feb 06 2025 | 5.07 | -0.26 | -4.88% | 5.30 | 5.37 | 5.02 | 9,951,096 |
| Feb 05 2025 | 5.33 | -0.08 | -1.48% | 5.39 | 5.4532 | 5.26 | 6,845,884 |
| Feb 04 2025 | 5.41 | 0.16 | 3.05% | 5.45 | 5.5028 | 5.27 | 7,183,475 |
| Feb 03 2025 | 5.25 | -0.06 | -1.13% | 5.20 | 5.55 | 5.16 | 8,584,851 |
| Jan 31 2025 | 5.31 | -0.23 | -4.15% | 5.54 | 5.59 | 5.29 | 6,952,558 |
| Jan 30 2025 | 5.54 | -0.02 | -0.36% | 5.59 | 5.77 | 5.49 | 7,165,685 |
| Jan 29 2025 | 5.56 | 0.29 | 5.50% | 5.27 | 5.66 | 5.255 | 6,952,545 |
| Jan 28 2025 | 5.27 | 0.10 | 1.93% | 5.27 | 5.32 | 5.1005 | 3,780,639 |
| Jan 27 2025 | 5.17 | -0.54 | -9.46% | 5.44 | 5.44 | 5.065 | 6,663,158 |
| Jan 24 2025 | 5.71 | -0.12 | -2.06% | 5.90 | 5.95 | 5.65 | 5,689,648 |
| Jan 23 2025 | 5.83 | 0.00 | 0.00% | 5.83 | 5.83 | 5.83 | 0 |
| Jan 22 2025 | 5.83 | 0.25 | 4.48% | 5.68 | 5.9191 | 5.525 | 7,079,833 |
| Jan 21 2025 | 5.58 | 0.37 | 7.10% | 5.29 | 5.60 | 5.28 | 6,374,976 |
| Jan 17 2025 | 5.21 | 0.14 | 2.76% | 5.08 | 5.27 | 4.99 | 5,046,761 |
| Jan 16 2025 | 5.07 | -0.10 | -1.93% | 5.14 | 5.19 | 4.9701 | 5,257,185 |
| Jan 15 2025 | 5.17 | 0.02 | 0.39% | 5.24 | 5.3159 | 5.15 | 4,431,503 |
| Jan 14 2025 | 5.15 | -0.09 | -1.72% | 5.31 | 5.3294 | 5.115 | 4,676,896 |
| Jan 13 2025 | 5.24 | -0.04 | -0.76% | 5.21 | 5.395 | 5.12 | 4,565,245 |
| Jan 10 2025 | 5.28 | -0.12 | -2.22% | 5.40 | 5.45 | 5.255 | 4,218,344 |
| Jan 08 2025 | 5.40 | -0.05 | -0.92% | 5.42 | 5.44 | 5.21 | 4,334,900 |
| Jan 07 2025 | 5.45 | -0.38 | -6.52% | 5.86 | 5.9349 | 5.44 | 4,643,784 |
| Jan 06 2025 | 5.83 | 0.09 | 1.57% | 5.95 | 6.05 | 5.80 | 4,968,371 |
| Jan 03 2025 | 5.74 | 0.06 | 1.06% | 5.70 | 5.77 | 5.46 | 4,840,196 |
| Jan 02 2025 | 5.68 | 0.55 | 10.72% | 5.25 | 5.70 | 5.23 | 7,121,024 |
| Dec 31 2024 | 5.13 | 0.02 | 0.39% | 5.12 | 5.1681 | 5.05 | 3,286,976 |
| Dec 30 2024 | 5.11 | -0.09 | -1.73% | 5.12 | 5.235 | 5.10 | 3,680,433 |
| Dec 27 2024 | 5.20 | -0.13 | -2.44% | 5.30 | 5.3548 | 5.07 | 5,361,699 |
| Dec 26 2024 | 5.33 | -0.02 | -0.37% | 5.30 | 5.37 | 5.255 | 2,551,556 |
| Dec 24 2024 | 5.35 | -0.05 | -0.93% | 5.52 | 5.55 | 5.23 | 2,134,844 |
| Dec 23 2024 | 5.40 | 0.10 | 1.89% | 5.35 | 5.45 | 5.2975 | 4,131,922 |
