(TSV: UFC )
0.8100
-0.0100
(-1.22%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2023 | 0.9300 | 7 | +0.06(+6.90%) | |||
| Feb 24, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 500 | -0.06(-6.45%) |
| Feb 16, 2023 | 0.9300 | 0 | +0.08(+9.41%) | |||
| Feb 10, 2023 | 0.8500 | 0 | +0.02(+2.41%) | |||
| Feb 06, 2023 | 0.8300 | 12 | -0.09(-9.78%) | |||
| Feb 03, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 4,506 | +0.10(+12.20%) |
| Feb 02, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,100 | -0.10(-10.87%) |
| Feb 01, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,500 | +0.05(+5.75%) |
| Jan 31, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,000 | +0.06(+7.41%) |
| Jan 30, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 501 | +0.00(+0.00%) |
| Jan 27, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,229 | +0.01(+1.25%) |
| Jan 25, 2023 | 0.8000 | 0 | -0.01(-1.23%) | |||
| Jan 24, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1,003 | +0.01(+1.25%) |
| Jan 23, 2023 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | 4,506 | -0.07(-8.05%) |
| Jan 18, 2023 | 0.8700 | 0 | -0.05(-5.43%) | |||
| Jan 16, 2023 | 0.9200 | 360 | +0.13(+16.46%) | |||
| Jan 11, 2023 | 0.7900 | 0 | -0.01(-1.25%) | |||
| Jan 10, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 502 | +0.01(+1.27%) |
| Jan 05, 2023 | 0.7900 | 0 | +0.00(+0.00%) | |||
| Jan 03, 2023 | 0.7900 | 250 | -0.02(-2.47%) | |||
| Dec 30, 2022 | 0.8100 | 0 | -0.04(-4.71%) | |||
| Dec 23, 2022 | 0.8500 | 0 | +0.00(+0.00%) | |||
| Dec 20, 2022 | 0.8500 | 0 | +0.00(+0.00%) | |||
| Dec 19, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,684 | +0.04(+4.94%) |
| Dec 15, 2022 | 0.8100 | 0 | -0.08(-8.99%) | |||
| Dec 13, 2022 | 0.8900 | 0 | -0.01(-1.11%) | |||
| Dec 09, 2022 | 0.9000 | 17 | +0.02(+2.27%) | |||
| Dec 08, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 8,306 | +0.01(+1.15%) |
| Dec 06, 2022 | 0.8700 | 1 | -0.07(-7.45%) | |||
| Dec 05, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 15,003 | +0.04(+4.44%) |
| Dec 01, 2022 | 0.9000 | 0 | -0.04(-4.26%) | |||
| Nov 17, 2022 | 0.9400 | 0 | -0.01(-1.05%) | |||
| Nov 11, 2022 | 0.9500 | 0 | +0.07(+7.95%) | |||
| Nov 07, 2022 | 0.8800 | 1 | -0.07(-7.37%) | |||
| Nov 04, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 | +0.00(+0.00%) |
| Oct 31, 2022 | 0.9500 | 0 | +0.00(+0.00%) | |||
| Oct 28, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,407 | -0.04(-4.04%) |
| Oct 27, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 4 | +0.01(+1.02%) |
| Oct 21, 2022 | 0.9800 | 0 | -0.01(-1.01%) | |||
| Oct 17, 2022 | 0.9900 | 0 | +0.11(+12.50%) | |||
| Oct 11, 2022 | 0.8800 | 0 | -0.11(-11.11%) | |||
| Oct 05, 2022 | 0.9900 | 0 | +0.07(+7.61%) | |||
| Oct 03, 2022 | 0.9200 | 0 | -0.06(-6.12%) | |||
| Sep 30, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,003 | +0.00(+0.00%) |
| Sep 29, 2022 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 8,000 | +0.00(+0.00%) |
| Sep 28, 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 730 | +0.00(+0.00%) |
| Sep 26, 2022 | 0.9800 | 0 | +0.08(+8.89%) | |||
| Sep 22, 2022 | 0.9000 | 0 | -0.09(-9.09%) | |||
| Sep 19, 2022 | 0.9900 | 310 | +0.08(+8.79%) | |||
| Sep 09, 2022 | 0.9100 | 0 | -0.08(-8.08%) | |||
| Sep 08, 2022 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 875 | +0.08(+8.79%) |
| Sep 06, 2022 | 0.9100 | 11 | +0.02(+2.25%) | |||
| Sep 02, 2022 | 0.8900 | 0 | -0.01(-1.11%) | |||
| Aug 24, 2022 | 0.9000 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2022 | 0.9000 | 351 | +0.00(+0.00%) | |||
| Aug 19, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,300 | -0.04(-4.26%) |
| Aug 17, 2022 | 0.9400 | 201 | +0.04(+4.44%) | |||
| Aug 15, 2022 | 0.9000 | 0 | -0.04(-4.26%) | |||
| Aug 10, 2022 | 0.9400 | 0 | +0.05(+5.62%) | |||
| Aug 08, 2022 | 0.8900 | 0 | -0.03(-3.26%) | |||
| Aug 04, 2022 | 0.9200 | 0 | +0.01(+1.10%) | |||
| Aug 03, 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 8,830 | +0.01(+1.11%) |
| Aug 02, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 11,537 | +0.00(+0.00%) |
| Jul 29, 2022 | 0.9000 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | +0.00(+0.00%) |
| Jul 27, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | +0.00(+0.00%) |
| Jul 26, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 | +0.00(+0.00%) |
| Jul 25, 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 6,364 | +0.00(+0.00%) |
| Jul 22, 2022 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 10,000 | +0.02(+2.27%) |
| Jul 21, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,077 | +0.00(+0.00%) |
| Jul 19, 2022 | 0.8800 | 11 | -0.02(-2.22%) | |||
| Jul 15, 2022 | 0.9000 | 1 | +0.02(+2.27%) | |||
| Jul 14, 2022 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | 16,737 | -0.02(-2.22%) |
| Jul 12, 2022 | 0.9000 | 0 | -0.01(-1.10%) | |||
| Jul 11, 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,031 | -0.03(-3.19%) |
| Jul 08, 2022 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 | +0.03(+3.30%) |
| Jul 05, 2022 | 0.9100 | 0 | -0.01(-1.09%) | |||
| Jul 04, 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 650 | +0.01(+1.10%) |
| Jun 29, 2022 | 0.9100 | 0 | -0.03(-3.19%) | |||
| Jun 27, 2022 | 0.9400 | 0 | +0.01(+1.08%) | |||
| Jun 24, 2022 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 1,635 | -0.02(-2.11%) |
| Jun 23, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 800 | +0.02(+2.15%) |
| Jun 21, 2022 | 0.9300 | 402 | -0.06(-6.06%) | |||
| Jun 17, 2022 | 0.9900 | 49 | +0.09(+10.00%) | |||
| Jun 15, 2022 | 0.9000 | 0 | -0.08(-8.16%) | |||
| Jun 14, 2022 | 1.000 | 1.000 | 0.9800 | 0.9800 | 11,518 | -0.03(-2.97%) |
| Jun 13, 2022 | 1.040 | 1.040 | 1.010 | 1.010 | 4,100 | -0.05(-4.72%) |
| Jun 06, 2022 | 1.060 | 0 | -0.04(-3.64%) | |||
| Jun 03, 2022 | 1.080 | 1.100 | 1.080 | 1.100 | 7,700 | +0.05(+4.76%) |
| Jun 02, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 1,809 | -0.05(-4.55%) |
| Jun 01, 2022 | 1.120 | 1.120 | 1.100 | 1.100 | 1,601 | +0.04(+3.77%) |
| May 31, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 | -0.07(-6.19%) |
| May 30, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 915 | +0.01(+0.89%) |
| May 25, 2022 | 1.120 | 0 | +0.00(+0.00%) | |||
| May 16, 2022 | 1.120 | 15 | -0.03(-2.61%) | |||
| May 12, 2022 | 1.150 | 0 | +0.12(+11.65%) | |||
| May 11, 2022 | 1.030 | 1.030 | 1.030 | 1.030 | 440 | +0.01(+0.98%) |
| May 10, 2022 | 1.150 | 1.150 | 1.020 | 1.020 | 800 | -0.13(-11.30%) |
| May 09, 2022 | 1.110 | 1.150 | 1.110 | 1.150 | 4,002 | +0.01(+0.88%) |
| May 06, 2022 | 1.100 | 1.150 | 1.010 | 1.140 | 13,300 | -0.02(-1.72%) |
| May 05, 2022 | 1.120 | 1.160 | 1.100 | 1.160 | 400 | +0.04(+3.57%) |
| May 04, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 10,010 | -0.04(-3.45%) |
| May 03, 2022 | 1.110 | 1.160 | 1.110 | 1.160 | 3,308 | +0.04(+3.57%) |
| May 02, 2022 | 1.170 | 1.180 | 1.120 | 1.120 | 4,114 | -0.12(-9.68%) |
| Apr 29, 2022 | 1.110 | 1.240 | 1.110 | 1.240 | 1,000 | +0.14(+12.73%) |
| Apr 28, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 4,005 | +0.00(+0.00%) |
| Apr 27, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 281 | -0.03(-2.65%) |
| Apr 26, 2022 | 1.150 | 1.190 | 1.130 | 1.130 | 17,100 | -0.07(-5.83%) |
| Apr 25, 2022 | 1.190 | 1.200 | 1.100 | 1.200 | 3,903 | +0.09(+8.11%) |
| Apr 22, 2022 | 1.140 | 1.140 | 1.110 | 1.110 | 1,532 | -0.09(-7.50%) |
| Apr 20, 2022 | 1.200 | 10 | +0.05(+4.35%) | |||
| Apr 19, 2022 | 1.130 | 1.180 | 1.130 | 1.150 | 1,818 | +0.03(+2.68%) |
| Apr 18, 2022 | 1.160 | 1.160 | 1.120 | 1.120 | 3,710 | -0.04(-3.45%) |
| Apr 14, 2022 | 1.160 | 0 | +0.01(+0.87%) | |||
| Apr 13, 2022 | 1.120 | 1.150 | 1.120 | 1.150 | 7,901 | +0.09(+8.49%) |
| Apr 12, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 489 | -0.06(-5.36%) |
| Apr 11, 2022 | 1.070 | 1.120 | 1.070 | 1.120 | 3,311 | +0.00(+0.00%) |
| Apr 08, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 1,369 | +0.03(+2.75%) |
| Apr 07, 2022 | 1.090 | 1.090 | 1.090 | 1.090 | 774 | -0.02(-1.80%) |
| Apr 06, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 958 | -0.01(-0.89%) |
| Apr 05, 2022 | 1.120 | 1.120 | 1.120 | 1.120 | 807 | -0.02(-1.75%) |
| Apr 04, 2022 | 1.110 | 1.140 | 1.110 | 1.140 | 1,236 | +0.03(+2.70%) |
| Apr 01, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 148 | -0.03(-2.63%) |
| Mar 31, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 1,200 | +0.00(+0.00%) |
| Mar 30, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 1,701 | +0.00(+0.00%) |
| Mar 29, 2022 | 1.140 | 1.140 | 1.110 | 1.140 | 4,310 | +0.01(+0.88%) |
| Mar 28, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 4,548 | +0.00(+0.00%) |
| Mar 25, 2022 | 1.100 | 1.130 | 1.100 | 1.130 | 10,206 | +0.05(+4.63%) |
| Mar 21, 2022 | 1.080 | 55 | -0.06(-5.26%) | |||
| Mar 18, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 500 | +0.00(+0.00%) |
| Mar 17, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 4,117 | +0.00(+0.00%) |
| Mar 16, 2022 | 1.140 | 1.140 | 1.140 | 1.140 | 1,600 | +0.00(+0.00%) |
| Mar 14, 2022 | 1.140 | 1 | +0.04(+3.64%) | |||
| Mar 11, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 210 | -0.04(-3.51%) |
| Mar 10, 2022 | 1.100 | 1.140 | 1.100 | 1.140 | 8,012 | +0.03(+2.70%) |
| Mar 09, 2022 | 1.110 | 1.110 | 1.110 | 1.110 | 4,031 | +0.02(+1.83%) |
| Mar 08, 2022 | 1.140 | 1.140 | 1.090 | 1.090 | 420 | -0.05(-4.39%) |
| Mar 07, 2022 | 1.140 | 1.140 | 1.070 | 1.140 | 12,372 | +0.03(+2.70%) |
| Mar 04, 2022 | 1.110 | 1.140 | 1.110 | 1.110 | 12,318 | +0.06(+5.71%) |
| Mar 03, 2022 | 1.140 | 1.140 | 1.050 | 1.050 | 1,117 | +0.01(+0.96%) |
| Mar 02, 2022 | 1.140 | 1.140 | 1.040 | 1.040 | 3,785 | -0.10(-8.77%) |
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.
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.