Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UAO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 105.20 | 0.00 | 0.00% | 105.20 | 105.20 | 105.20 | 0.00 |
| Jul 29 2024 | 105.20 | 0.10 | 0.10% | 107.60 | 107.60 | 105.20 | 115 |
| Jul 26 2024 | 105.10 | 4.40 | 4.37% | 105.10 | 105.10 | 105.10 | 30 |
| Jul 25 2024 | 100.70 | -14.25 | -12.40% | 103.05 | 104.25 | 100.05 | 357 |
| Jul 24 2024 | 114.95 | -0.20 | -0.17% | 114.95 | 114.95 | 114.95 | 12 |
| Jul 23 2024 | 115.15 | 5.80 | 5.30% | 111.65 | 115.60 | 111.65 | 290 |
| Jul 22 2024 | 109.35 | 4.05 | 3.85% | 105.85 | 109.45 | 105.85 | 322 |
| Jul 19 2024 | 105.30 | 0.00 | 0.00% | 105.30 | 105.30 | 105.30 | 0.00 |
| Jul 18 2024 | 105.30 | 0.00 | 0.00% | 105.30 | 105.30 | 105.30 | 0.00 |
| Jul 17 2024 | 105.30 | -14.70 | -12.25% | 118.90 | 118.90 | 105.30 | 80 |
| Jul 16 2024 | 120.00 | 3.50 | 3.00% | 119.70 | 120.70 | 119.50 | 346 |
| Jul 15 2024 | 116.50 | 3.75 | 3.33% | 111.75 | 118.35 | 111.75 | 178 |
| Jul 12 2024 | 112.75 | 3.65 | 3.35% | 108.70 | 112.75 | 108.70 | 226 |
| Jul 11 2024 | 109.10 | 7.25 | 7.12% | 105.75 | 109.10 | 105.35 | 367 |
| Jul 10 2024 | 101.85 | -1.00 | -0.97% | 101.85 | 101.85 | 101.85 | 8 |
| Jul 09 2024 | 102.85 | -2.35 | -2.23% | 103.80 | 103.80 | 102.85 | 316 |
| Jul 08 2024 | 105.20 | -1.45 | -1.36% | 105.75 | 107.30 | 105.20 | 20 |
| Jul 05 2024 | 106.65 | 0.00 | 0.00% | 106.65 | 106.65 | 106.65 | 0.00 |
| Jul 04 2024 | 106.65 | 0.00 | 0.00% | 106.65 | 106.65 | 106.65 | 0.00 |
| Jul 03 2024 | 106.65 | 0.05 | 0.05% | 106.65 | 106.65 | 106.65 | 2 |
| Jul 02 2024 | 106.60 | -0.35 | -0.33% | 105.25 | 106.60 | 105.25 | 160 |
| Jul 01 2024 | 106.95 | -5.45 | -4.85% | 109.40 | 109.40 | 106.95 | 36 |
| Jun 28 2024 | 112.40 | 2.35 | 2.14% | 112.40 | 112.40 | 112.40 | 44 |
| Jun 27 2024 | 110.05 | 0.35 | 0.32% | 110.05 | 110.05 | 110.05 | 133 |
| Jun 26 2024 | 109.70 | 0.00 | 0.00% | 109.70 | 109.70 | 109.70 | 0.00 |
| Jun 25 2024 | 109.70 | 5.10 | 4.88% | 109.00 | 109.70 | 107.25 | 407 |
| Jun 24 2024 | 104.60 | 0.00 | 0.00% | 104.60 | 104.60 | 104.60 | 0.00 |
| Jun 21 2024 | 104.60 | -8.15 | -7.23% | 104.55 | 104.60 | 104.55 | 276 |
| Jun 20 2024 | 112.75 | -2.05 | -1.79% | 112.75 | 112.75 | 112.75 | 50 |
| Jun 19 2024 | 114.80 | 7.40 | 6.89% | 114.80 | 114.80 | 114.80 | 25 |
| Jun 18 2024 | 107.40 | 0.00 | 0.00% | 107.40 | 107.40 | 107.40 | 0.00 |
| Jun 17 2024 | 107.40 | -0.55 | -0.51% | 107.40 | 107.40 | 107.40 | 5 |
| Jun 14 2024 | 107.95 | -2.10 | -1.91% | 107.95 | 107.95 | 107.95 | 22 |
| Jun 13 2024 | 110.05 | -0.20 | -0.18% | 111.00 | 111.00 | 110.05 | 31 |
| Jun 12 2024 | 110.25 | 3.45 | 3.23% | 105.45 | 110.25 | 105.45 | 39 |
| Jun 11 2024 | 106.80 | 0.85 | 0.80% | 106.15 | 106.80 | 106.15 | 41 |
| Jun 10 2024 | 105.95 | 0.05 | 0.05% | 104.10 | 105.95 | 103.80 | 91 |
| Jun 07 2024 | 105.90 | -3.60 | -3.29% | 106.70 | 106.70 | 105.90 | 309 |
| Jun 06 2024 | 109.50 | 2.45 | 2.29% | 107.80 | 109.50 | 107.10 | 373 |
| Jun 05 2024 | 107.05 | 3.10 | 2.98% | 103.00 | 107.05 | 102.00 | 379 |
| Jun 04 2024 | 103.95 | -2.30 | -2.16% | 106.80 | 108.50 | 103.00 | 705 |
| Jun 03 2024 | 106.25 | -8.75 | -7.61% | 112.70 | 114.20 | 106.25 | 380 |
| May 31 2024 | 115.00 | 2.70 | 2.40% | 115.20 | 115.20 | 115.00 | 9 |
| May 30 2024 | 112.30 | 0.00 | 0.00% | 112.30 | 112.30 | 112.30 | 0.00 |
| May 29 2024 | 112.30 | 0.30 | 0.27% | 111.05 | 112.75 | 110.05 | 374 |
| May 28 2024 | 112.00 | -4.50 | -3.86% | 117.20 | 117.20 | 112.00 | 407 |
| May 27 2024 | 116.50 | -1.05 | -0.89% | 115.65 | 116.50 | 115.65 | 35 |
| May 24 2024 | 117.55 | 0.05 | 0.04% | 117.55 | 117.55 | 117.55 | 101 |
| May 23 2024 | 117.50 | 1.40 | 1.21% | 116.15 | 117.60 | 115.75 | 283 |
| May 22 2024 | 116.10 | -6.30 | -5.15% | 116.75 | 117.55 | 116.10 | 181 |
| May 21 2024 | 122.40 | 2.50 | 2.09% | 121.50 | 122.40 | 121.40 | 288 |
| May 20 2024 | 119.90 | 0.50 | 0.42% | 119.90 | 119.90 | 119.90 | 40 |
| May 17 2024 | 119.40 | -0.65 | -0.54% | 119.70 | 119.70 | 119.40 | 42 |
| May 16 2024 | 120.05 | -5.00 | -4.00% | 125.65 | 127.10 | 120.05 | 246 |
| May 15 2024 | 125.05 | 6.95 | 5.88% | 118.55 | 125.05 | 118.55 | 181 |
| May 14 2024 | 118.10 | -1.60 | -1.34% | 119.65 | 119.75 | 118.10 | 59 |
| May 13 2024 | 119.70 | -0.25 | -0.21% | 120.50 | 121.80 | 119.70 | 277 |
| May 10 2024 | 119.95 | 3.55 | 3.05% | 116.40 | 119.95 | 114.55 | 278 |
| May 09 2024 | 116.40 | -1.10 | -0.94% | 117.75 | 118.25 | 116.40 | 160 |
| May 08 2024 | 117.50 | 3.60 | 3.16% | 114.15 | 117.50 | 114.15 | 115 |
| May 07 2024 | 113.90 | 17.06 | 17.62% | 100.60 | 114.15 | 100.60 | 361 |
| May 06 2024 | 96.84 | 0.98 | 1.02% | 94.72 | 97.02 | 94.72 | 39 |
| May 03 2024 | 95.86 | 2.52 | 2.70% | 96.64 | 96.64 | 95.50 | 99 |
| May 02 2024 | 93.34 | -5.10 | -5.18% | 93.18 | 93.34 | 91.28 | 294 |
