US Energy More Historical Data - UE22 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
US Energy Corp (UE22)
US Energy Corp (UE22) Historical

UE22 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 03 2024	1.70	0.00	0.00%	1.70	1.70	1.70	0.00
Dec 02 2024	1.70	0.03	1.80%	1.70	1.70	1.70	2,000
Nov 29 2024	1.67	0.04	2.45%	1.65	1.67	1.65	342
Nov 28 2024	1.63	-0.05	-2.98%	1.63	1.63	1.63	1,800
Nov 27 2024	1.68	0.00	0.00%	1.68	1.68	1.68	0.00
Nov 26 2024	1.68	-0.03	-1.75%	1.68	1.68	1.68	2,000
Nov 25 2024	1.71	0.02	1.18%	1.79	1.80	1.70	3,564
Nov 22 2024	1.69	0.00	0.00%	1.69	1.69	1.69	0.00
Nov 21 2024	1.69	-0.01	-0.59%	1.70	1.70	1.69	368
Nov 20 2024	1.70	-0.04	-2.30%	1.70	1.70	1.70	1,500
Nov 19 2024	1.74	-0.01	-0.57%	1.83	1.83	1.74	6,385
Nov 18 2024	1.75	0.30	20.69%	1.63	1.75	1.63	3,800
Nov 15 2024	1.45	0.00	0.00%	1.45	1.45	1.45	0.00
Nov 14 2024	1.45	0.11	8.21%	1.45	1.45	1.45	2,000
Nov 13 2024	1.34	0.00	0.00%	1.34	1.34	1.34	0.00
Nov 12 2024	1.34	0.03	2.29%	1.31	1.34	1.31	917
Nov 11 2024	1.31	0.03	2.34%	1.31	1.31	1.31	2,000
Nov 08 2024	1.28	-0.03	-2.29%	1.28	1.28	1.28	1,000
Nov 07 2024	1.31	0.01	0.77%	1.31	1.31	1.31	500
Nov 06 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Nov 05 2024	1.30	0.00	0.00%	1.32	1.32	1.30	2,010
Nov 04 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Nov 01 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Oct 31 2024	1.30	-0.16	-10.96%	1.28	1.30	1.28	3,400
Oct 30 2024	1.46	0.00	0.00%	1.46	1.46	1.46	0.00
Oct 29 2024	1.46	0.00	0.00%	1.46	1.46	1.46	0.00
Oct 28 2024	1.46	0.00	0.00%	1.46	1.46	1.46	0.00
Oct 25 2024	1.46	-0.04	-2.67%	1.46	1.46	1.46	1,227
Oct 24 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
Oct 23 2024	1.50	0.13	9.49%	1.50	1.50	1.50	200
Oct 22 2024	1.37	0.00	0.00%	1.37	1.37	1.37	0.00
Oct 21 2024	1.37	0.00	0.00%	1.37	1.37	1.37	0.00
Oct 18 2024	1.37	0.18	15.13%	1.37	1.37	1.37	1,083
Oct 17 2024	1.19	0.00	0.00%	1.19	1.19	1.19	0.00
Oct 16 2024	1.19	0.01	0.85%	1.19	1.19	1.19	4,128
Oct 15 2024	1.18	0.00	0.00%	1.18	1.18	1.18	0.00
Oct 14 2024	1.18	0.00	0.00%	1.18	1.18	1.18	0.00
Oct 11 2024	1.18	0.00	0.00%	1.18	1.18	1.18	2,000
Oct 10 2024	1.18	0.00	0.00%	1.18	1.18	1.18	0.00
Oct 09 2024	1.18	0.00	0.00%	1.18	1.18	1.18	0.00
Oct 08 2024	1.18	-0.10	-7.81%	1.18	1.18	1.18	200
Oct 07 2024	1.28	0.03	2.40%	1.28	1.28	1.28	1,000
Oct 04 2024	1.25	-0.05	-3.85%	1.24	1.25	1.24	10,370
Oct 03 2024	1.30	0.17	15.04%	1.30	1.30	1.30	370
Oct 02 2024	1.13	0.10	9.71%	1.13	1.13	1.13	300
Oct 01 2024	1.03	0.00	0.00%	1.03	1.03	1.03	0.00
Sep 30 2024	1.03	0.00	0.00%	1.03	1.03	1.03	0.00
Sep 27 2024	1.03	0.19	21.89%	1.03	1.03	1.03	7,042
Sep 26 2024	0.845	0.00	0.00%	0.845	0.845	0.845	0.00
Sep 25 2024	0.845	0.00	0.00%	0.845	0.845	0.845	0.00
Sep 24 2024	0.845	0.00	0.00%	0.845	0.845	0.845	0.00
Sep 23 2024	0.845	0.00	0.00%	0.845	0.845	0.845	0.00
Sep 20 2024	0.845	0.00	0.00%	0.845	0.845	0.845	0.00
Sep 19 2024	0.845	0.00	0.00%	0.845	0.845	0.845	700
Sep 18 2024	0.845	0.00	0.00%	0.845	0.845	0.845	0.00
Sep 17 2024	0.845	0.00	0.00%	0.845	0.845	0.845	0.00
Sep 16 2024	0.845	0.01	1.20%	0.845	0.845	0.845	200
Sep 13 2024	0.835	0.00	0.00%	0.835	0.835	0.835	0.00
Sep 12 2024	0.835	0.00	0.00%	0.835	0.835	0.835	0.00
Sep 11 2024	0.835	0.00	0.00%	0.835	0.835	0.835	0.00
Sep 10 2024	0.835	0.00	0.00%	0.835	0.835	0.835	0.00
Sep 09 2024	0.835	0.00	0.00%	0.835	0.835	0.835	0.00
Sep 06 2024	0.835	0.005	0.60%	0.835	0.835	0.835	575
Sep 05 2024	0.83	0.00	0.00%	0.83	0.83	0.83	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions