Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (OP: FUUFF ) 0.1649 +0.0079 (+5.03%) Streaming Delayed Price Updated: 12:28 PM EDT, Sep 10, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 09, 2024 0.1704 0.1750 0.1550 0.1570 967,766 -0.01(-7.59%) Sep 06, 2024 0.1790 0.1830 0.1600 0.1699 589,203 -0.01(-7.16%) Sep 05, 2024 0.1980 0.2100 0.1750 0.1830 712,303 -0.02(-8.50%) Sep 04, 2024 0.2100 0.2117 0.1979 0.2000 158,650 -0.02(-7.15%) Sep 03, 2024 0.2100 0.2300 0.2000 0.2154 341,214 +0.01(+2.57%) Aug 30, 2024 0.2300 0.2300 0.2000 0.2100 213,049 +0.00(+0.00%) Aug 29, 2024 0.2000 0.2200 0.1930 0.2100 174,586 +0.00(+0.00%) Aug 28, 2024 0.2010 0.2100 0.1980 0.2100 168,766 +0.00(+0.05%) Aug 27, 2024 0.2000 0.2100 0.2000 0.2099 91,163 -0.00(-0.05%) Aug 26, 2024 0.2063 0.2200 0.1900 0.2100 197,726 +0.00(+0.00%) Aug 23, 2024 0.2050 0.2990 0.1960 0.2100 238,242 +0.02(+9.09%) Aug 22, 2024 0.2010 0.2010 0.1900 0.1925 141,264 -0.01(-4.28%) Aug 21, 2024 0.2050 0.2200 0.2000 0.2011 133,514 -0.00(-1.90%) Aug 19, 2024 0.2050 32,500 -0.01(-5.70%) Aug 16, 2024 0.2100 0.2250 0.2100 0.2174 192,894 -0.00(-0.69%) Aug 15, 2024 0.2250 0.2250 0.2120 0.2189 133,181 -0.01(-2.71%) Aug 14, 2024 0.2246 0.2364 0.2200 0.2250 212,478 +0.00(+0.45%) Aug 13, 2024 0.2369 0.2369 0.2215 0.2240 374,814 -0.01(-4.92%) Aug 12, 2024 0.2050 0.2356 0.2050 0.2356 243,318 +0.02(+8.02%) Aug 09, 2024 0.2134 0.2250 0.2106 0.2181 259,795 -0.00(-0.37%) Aug 08, 2024 0.2187 0.2247 0.2106 0.2189 112,848 +0.01(+4.14%) Aug 07, 2024 0.2298 0.2300 0.2102 0.2102 270,353 -0.01(-6.58%) Aug 06, 2024 0.2308 0.2350 0.2200 0.2250 333,193 -0.00(-2.00%) Aug 05, 2024 0.2296 0.2500 0.2214 0.2296 375,234 -0.00(-0.04%) Aug 02, 2024 0.2300 0.2394 0.2200 0.2297 379,651 -0.01(-3.65%) Aug 01, 2024 0.2300 0.2500 0.2300 0.2384 369,134 -0.02(-6.29%) Jul 31, 2024 0.2433 0.2583 0.2387 0.2544 267,752 +0.02(+8.26%) Jul 30, 2024 0.2346 0.2475 0.2303 0.2350 201,976 -0.00(-1.22%) Jul 29, 2024 0.2536 0.2536 0.2303 0.2379 69,844 -0.00(-1.94%) Jul 26, 2024 0.2391 0.2437 0.2300 0.2426 230,823 +0.01(+2.36%) Jul 25, 2024 0.2300 0.2400 0.2300 0.2370 302,129 -0.00(-0.42%) Jul 24, 2024 0.2430 0.2443 0.2353 0.2380 318,935 -0.00(-1.65%) Jul 23, 2024 0.2478 0.2500 0.2420 0.2420 295,252 -0.00(-0.45%) Jul 22, 2024 0.2481 0.2481 0.2430 0.2431 52,499 -0.01(-2.41%) Jul 19, 2024 0.2444 0.2491 0.2425 0.2491 144,172 +0.01(+2.09%) Jul 18, 2024 0.2550 0.2600 0.2440 0.2440 257,873 -0.01(-4.65%) Jul 17, 2024 0.2650 0.2693 0.2520 0.2559 249,083 -0.01(-3.47%) Jul 16, 2024 0.2685 0.2800 0.2640 0.2651 396,639 -0.02(-5.66%) Jul 15, 2024 0.2794 0.2891 0.2692 0.2810 369,794 -0.01(-1.95%) Jul 12, 2024 0.2869 0.2888 0.2818 0.2866 88,147 +0.00(+0.56%) Jul 11, 2024 0.2738 0.2850 0.2710 0.2850 220,639 +0.01(+5.28%) Jul 10, 2024 0.2600 0.2738 0.2500 0.2707 222,670 +0.01(+4.12%) Jul 09, 2024 0.2600 0.2600 0.2500 0.2600 75,820 +0.00(+1.17%) Jul 08, 2024 0.2573 0.2738 0.2500 0.2570 225,585 -0.01(-2.84%) Jul 05, 2024 0.2656 0.2830 0.2500 0.2645 28,168 +0.00(+0.08%) Jul 03, 2024 0.2605 0.2700 0.2557 0.2643 174,348 +0.01(+2.84%) Jul 02, 2024 0.2532 0.2601 0.2532 0.2570 232,631 +0.00(+0.78%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.