Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UZU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 48.00 | 0.40 | 0.84% | 48.20 | 48.20 | 48.00 | 75 |
| Jul 25 2024 | 47.60 | 0.40 | 0.85% | 48.40 | 48.40 | 47.60 | 130 |
| Jul 24 2024 | 47.20 | -0.20 | -0.42% | 46.60 | 47.60 | 46.60 | 236 |
| Jul 23 2024 | 47.40 | -0.80 | -1.66% | 47.40 | 48.20 | 47.20 | 162 |
| Jul 22 2024 | 48.20 | 0.40 | 0.84% | 48.20 | 48.20 | 48.20 | 70 |
| Jul 19 2024 | 47.80 | -1.80 | -3.63% | 48.80 | 49.60 | 46.00 | 1,610 |
| Jul 18 2024 | 49.60 | 0.60 | 1.22% | 49.60 | 49.60 | 49.60 | 220 |
| Jul 17 2024 | 49.00 | -0.60 | -1.21% | 50.00 | 50.00 | 49.00 | 51 |
| Jul 16 2024 | 49.60 | 0.40 | 0.81% | 50.00 | 50.00 | 49.20 | 435 |
| Jul 15 2024 | 49.20 | -1.80 | -3.53% | 50.00 | 50.00 | 49.20 | 55 |
| Jul 12 2024 | 51.00 | 0.50 | 0.99% | 49.60 | 51.00 | 49.60 | 420 |
| Jul 11 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 0.00 |
| Jul 10 2024 | 50.50 | 0.50 | 1.00% | 50.50 | 50.50 | 50.50 | 80 |
| Jul 09 2024 | 50.00 | -0.50 | -0.99% | 50.50 | 50.50 | 49.60 | 14 |
| Jul 08 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 49.40 | 30 |
| Jul 05 2024 | 50.50 | -1.00 | -1.94% | 49.40 | 50.50 | 49.40 | 240 |
| Jul 04 2024 | 51.50 | 1.50 | 3.00% | 50.50 | 51.50 | 49.80 | 643 |
| Jul 03 2024 | 50.00 | 0.60 | 1.21% | 50.50 | 50.50 | 50.00 | 260 |
| Jul 02 2024 | 49.40 | -1.10 | -2.18% | 49.40 | 49.40 | 49.40 | 1 |
| Jul 01 2024 | 50.50 | 0.90 | 1.81% | 50.50 | 51.50 | 50.50 | 305 |
| Jun 28 2024 | 49.60 | -0.40 | -0.80% | 49.80 | 50.00 | 49.60 | 446 |
| Jun 27 2024 | 50.00 | 0.00 | 0.00% | 51.00 | 51.00 | 49.00 | 770 |
| Jun 26 2024 | 50.00 | -3.00 | -5.66% | 52.00 | 52.00 | 50.00 | 1,033 |
| Jun 25 2024 | 53.00 | 0.50 | 0.95% | 53.00 | 54.00 | 53.00 | 74 |
| Jun 24 2024 | 52.50 | -1.00 | -1.87% | 53.00 | 54.00 | 52.50 | 64 |
| Jun 21 2024 | 53.50 | 2.00 | 3.88% | 52.00 | 55.50 | 52.00 | 640 |
| Jun 20 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 165 |
| Jun 19 2024 | 51.50 | -0.50 | -0.96% | 50.50 | 52.50 | 50.50 | 275 |
| Jun 18 2024 | 52.00 | 0.50 | 0.97% | 50.50 | 52.00 | 50.50 | 578 |
| Jun 17 2024 | 51.50 | 0.50 | 0.98% | 51.00 | 51.50 | 51.00 | 77 |
| Jun 14 2024 | 51.00 | 0.00 | 0.00% | 50.00 | 51.00 | 50.00 | 190 |
| Jun 13 2024 | 51.00 | 0.00 | 0.00% | 50.00 | 51.00 | 50.00 | 21 |
| Jun 12 2024 | 51.00 | 1.20 | 2.41% | 51.00 | 51.00 | 51.00 | 11 |
| Jun 11 2024 | 49.80 | 2.60 | 5.51% | 50.00 | 50.00 | 49.80 | 29 |
| Jun 10 2024 | 47.20 | -4.30 | -8.35% | 51.00 | 51.00 | 47.20 | 532 |
| Jun 07 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 1 |
| Jun 06 2024 | 51.50 | 1.00 | 1.98% | 51.50 | 51.50 | 51.50 | 200 |
| Jun 05 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 0.00 |
| Jun 04 2024 | 50.50 | -1.00 | -1.94% | 50.50 | 50.50 | 50.50 | 1 |
| Jun 03 2024 | 51.50 | 0.50 | 0.98% | 51.00 | 51.50 | 49.00 | 226 |
| May 31 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 390 |
| May 30 2024 | 51.00 | 0.50 | 0.99% | 49.60 | 51.00 | 49.60 | 110 |
| May 29 2024 | 50.50 | 0.50 | 1.00% | 49.20 | 50.50 | 49.20 | 960 |
| May 28 2024 | 50.00 | 0.80 | 1.63% | 49.20 | 50.00 | 49.20 | 126 |
| May 27 2024 | 49.20 | 1.00 | 2.07% | 49.20 | 49.20 | 49.20 | 71 |
| May 24 2024 | 48.20 | -1.40 | -2.82% | 47.00 | 48.80 | 47.00 | 130 |
| May 23 2024 | 49.60 | 0.00 | 0.00% | 48.60 | 49.60 | 48.60 | 44 |
| May 22 2024 | 49.60 | 0.20 | 0.40% | 49.40 | 49.60 | 49.40 | 1,068 |
| May 21 2024 | 49.40 | -1.60 | -3.14% | 49.80 | 49.80 | 49.40 | 337 |
| May 20 2024 | 51.00 | 1.00 | 2.00% | 51.00 | 51.00 | 51.00 | 2 |
| May 17 2024 | 50.00 | -0.50 | -0.99% | 50.50 | 50.50 | 49.80 | 530 |
| May 16 2024 | 50.50 | -1.00 | -1.94% | 49.60 | 50.50 | 49.40 | 171 |
| May 15 2024 | 51.50 | 1.50 | 3.00% | 51.50 | 51.50 | 50.00 | 275 |
| May 14 2024 | 50.00 | -0.50 | -0.99% | 50.00 | 50.00 | 50.00 | 170 |
| May 13 2024 | 50.50 | 0.50 | 1.00% | 49.60 | 50.50 | 49.60 | 330 |
| May 10 2024 | 50.00 | -1.00 | -1.96% | 50.00 | 51.00 | 50.00 | 133 |
| May 09 2024 | 51.00 | 0.00 | 0.00% | 50.00 | 51.00 | 50.00 | 62 |
| May 08 2024 | 51.00 | 1.00 | 2.00% | 50.00 | 51.00 | 50.00 | 456 |
| May 07 2024 | 50.00 | -0.50 | -0.99% | 50.50 | 50.50 | 49.20 | 367 |
| May 06 2024 | 50.50 | 0.70 | 1.41% | 49.60 | 50.50 | 49.60 | 316 |
| May 03 2024 | 49.80 | -0.20 | -0.40% | 49.60 | 49.80 | 49.00 | 333 |
| May 02 2024 | 50.00 | 1.80 | 3.73% | 50.00 | 50.00 | 50.00 | 1 |
| Apr 30 2024 | 48.20 | -0.60 | -1.23% | 49.40 | 49.40 | 48.20 | 295 |
| Apr 29 2024 | 48.80 | -0.60 | -1.21% | 50.00 | 50.00 | 48.80 | 91 |
