Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
45U0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 7.886 | 0.23 | 2.98% | 7.872 | 7.886 | 7.872 | 20 |
| Jul 10 2024 | 7.658 | 0.00 | 0.00% | 7.658 | 7.658 | 7.658 | 0.00 |
| Jul 09 2024 | 7.658 | -0.04 | -0.47% | 7.712 | 7.712 | 7.658 | 543 |
| Jul 08 2024 | 7.694 | -0.04 | -0.47% | 7.72 | 7.724 | 7.694 | 415 |
| Jul 05 2024 | 7.73 | -0.09 | -1.18% | 7.788 | 7.788 | 7.69 | 559 |
| Jul 04 2024 | 7.822 | 0.09 | 1.19% | 7.676 | 8.00 | 7.60 | 4,908 |
| Jul 03 2024 | 7.73 | -0.06 | -0.74% | 7.768 | 7.768 | 7.73 | 360 |
| Jul 02 2024 | 7.788 | 0.14 | 1.80% | 7.782 | 7.80 | 7.774 | 1,537 |
| Jul 01 2024 | 7.65 | -0.10 | -1.26% | 7.818 | 7.824 | 7.65 | 1,958 |
| Jun 28 2024 | 7.748 | -0.09 | -1.12% | 7.846 | 7.86 | 7.748 | 1,786 |
| Jun 27 2024 | 7.836 | -0.07 | -0.89% | 7.986 | 8.046 | 7.80 | 2,336 |
| Jun 26 2024 | 7.906 | -0.03 | -0.33% | 7.932 | 7.946 | 7.906 | 405 |
| Jun 25 2024 | 7.932 | -0.02 | -0.30% | 7.89 | 8.012 | 7.89 | 8,170 |
| Jun 24 2024 | 7.956 | -0.06 | -0.72% | 7.972 | 7.974 | 7.856 | 421 |
| Jun 21 2024 | 8.014 | 0.05 | 0.65% | 7.996 | 8.014 | 7.886 | 67 |
| Jun 20 2024 | 7.962 | 0.03 | 0.40% | 7.952 | 7.962 | 7.952 | 392 |
| Jun 19 2024 | 7.93 | 0.03 | 0.33% | 7.828 | 7.938 | 7.826 | 223 |
| Jun 18 2024 | 7.904 | 0.04 | 0.46% | 7.882 | 7.912 | 7.882 | 2,711 |
| Jun 17 2024 | 7.868 | -0.04 | -0.56% | 7.842 | 7.962 | 7.60 | 66,367 |
| Jun 14 2024 | 7.912 | 0.05 | 0.69% | 7.878 | 7.912 | 7.872 | 10,236 |
| Jun 13 2024 | 7.858 | 0.25 | 3.26% | 7.796 | 7.858 | 7.614 | 6,968 |
| Jun 12 2024 | 7.61 | -0.04 | -0.52% | 7.734 | 7.734 | 7.61 | 138 |
| Jun 11 2024 | 7.65 | -0.14 | -1.82% | 7.79 | 7.878 | 7.65 | 3,818 |
| Jun 10 2024 | 7.792 | -0.01 | -0.08% | 7.878 | 7.878 | 7.75 | 969 |
| Jun 07 2024 | 7.798 | 0.02 | 0.23% | 7.878 | 7.878 | 7.798 | 936 |
| Jun 06 2024 | 7.78 | -0.05 | -0.61% | 7.814 | 7.888 | 7.78 | 1,514 |
| Jun 05 2024 | 7.828 | 0.04 | 0.46% | 7.828 | 7.828 | 7.828 | 20 |
| Jun 04 2024 | 7.792 | -0.01 | -0.08% | 7.83 | 7.85 | 7.792 | 1,240 |
| Jun 03 2024 | 7.798 | -0.04 | -0.51% | 7.886 | 7.922 | 7.736 | 4,943 |
| May 31 2024 | 7.838 | -0.06 | -0.73% | 7.834 | 7.838 | 7.674 | 2,684 |
| May 30 2024 | 7.896 | -0.01 | -0.15% | 7.862 | 8.048 | 7.86 | 3,106 |
| May 29 2024 | 7.908 | 0.02 | 0.25% | 7.95 | 7.994 | 7.75 | 8,324 |
| May 28 2024 | 7.888 | -0.16 | -1.99% | 8.044 | 8.044 | 7.888 | 6,091 |
| May 27 2024 | 8.048 | 0.16 | 2.00% | 7.90 | 8.048 | 7.90 | 1,570 |
| May 24 2024 | 7.89 | 0.09 | 1.15% | 7.874 | 7.976 | 7.874 | 4,695 |
| May 23 2024 | 7.80 | -0.20 | -2.45% | 8.044 | 8.088 | 7.80 | 7,715 |
| May 22 2024 | 7.996 | 0.04 | 0.55% | 8.034 | 8.034 | 7.996 | 285 |
| May 21 2024 | 7.952 | 0.00 | 0.00% | 7.992 | 8.034 | 7.95 | 758 |
| May 20 2024 | 7.952 | -0.06 | -0.70% | 8.058 | 8.058 | 7.952 | 662 |
| May 17 2024 | 8.008 | -0.01 | -0.10% | 8.00 | 8.008 | 7.932 | 245 |
| May 16 2024 | 8.016 | 0.14 | 1.73% | 7.982 | 8.10 | 7.94 | 2,700 |
| May 15 2024 | 7.88 | -0.07 | -0.86% | 7.876 | 7.95 | 7.834 | 1,231 |
| May 14 2024 | 7.948 | 0.02 | 0.20% | 8.00 | 8.016 | 7.924 | 1,053 |
| May 13 2024 | 7.932 | -0.02 | -0.20% | 8.012 | 8.012 | 7.90 | 33,095 |
| May 10 2024 | 7.948 | -0.02 | -0.20% | 8.032 | 8.032 | 7.948 | 502 |
| May 09 2024 | 7.964 | 0.02 | 0.20% | 8.01 | 8.01 | 7.908 | 2,020 |
| May 08 2024 | 7.948 | 0.04 | 0.56% | 7.988 | 7.994 | 7.948 | 2,787 |
| May 07 2024 | 7.904 | 0.00 | 0.05% | 7.966 | 7.97 | 7.90 | 657 |
| May 06 2024 | 7.90 | -0.02 | -0.30% | 8.002 | 8.006 | 7.888 | 1,620 |
| May 03 2024 | 7.924 | -0.04 | -0.48% | 8.016 | 8.016 | 7.84 | 923 |
| May 02 2024 | 7.962 | 0.18 | 2.34% | 7.902 | 7.962 | 7.83 | 2,566 |
| Apr 30 2024 | 7.78 | -0.24 | -3.04% | 7.92 | 7.92 | 7.78 | 2,050 |
| Apr 29 2024 | 8.024 | -0.18 | -2.22% | 8.138 | 8.138 | 7.946 | 915 |
| Apr 26 2024 | 8.206 | 0.26 | 3.22% | 7.98 | 8.206 | 7.98 | 1,397 |
| Apr 25 2024 | 7.95 | -0.05 | -0.63% | 7.978 | 8.056 | 7.95 | 1,010 |
| Apr 24 2024 | 8.00 | 0.00 | 0.00% | 8.12 | 8.12 | 7.996 | 1,124 |
| Apr 23 2024 | 8.00 | 0.17 | 2.20% | 7.904 | 8.00 | 7.80 | 1,940 |
| Apr 22 2024 | 7.828 | 0.05 | 0.69% | 7.728 | 7.85 | 7.65 | 8,447 |
| Apr 19 2024 | 7.774 | 0.21 | 2.83% | 7.678 | 7.774 | 7.60 | 263 |
| Apr 18 2024 | 7.56 | -0.11 | -1.49% | 7.604 | 7.604 | 7.56 | 2,108 |
| Apr 17 2024 | 7.674 | 0.05 | 0.60% | 7.508 | 7.71 | 7.50 | 1,939 |
| Apr 16 2024 | 7.628 | 0.01 | 0.18% | 7.55 | 7.666 | 7.55 | 952 |
| Apr 15 2024 | 7.614 | -0.33 | -4.20% | 7.892 | 7.892 | 7.614 | 211 |
