Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
UJO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 340,719 |
| Apr 17 2024 | 24.00 | 1.50 | 6.67% | 22.75 | 24.50 | 22.75 | 1,130,364 |
| Apr 16 2024 | 22.50 | -0.50 | -2.17% | 22.50 | 22.50 | 22.50 | 208,837 |
| Apr 15 2024 | 23.00 | 2.00 | 9.52% | 21.00 | 23.00 | 21.00 | 698,538 |
| Apr 12 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 123,463 |
| Apr 11 2024 | 21.00 | -0.25 | -1.18% | 21.25 | 21.25 | 21.00 | 274,355 |
| Apr 10 2024 | 21.25 | 0.00 | 0.00% | 21.25 | 21.25 | 21.25 | 524,836 |
| Apr 09 2024 | 21.25 | 0.25 | 1.19% | 20.75 | 21.25 | 20.75 | 1,322,040 |
| Apr 08 2024 | 21.00 | 2.00 | 10.53% | 19.00 | 21.50 | 19.00 | 2,460,436 |
| Apr 05 2024 | 19.00 | 3.00 | 18.75% | 16.00 | 19.00 | 16.00 | 662,299 |
| Apr 04 2024 | 16.00 | 0.50 | 3.23% | 15.50 | 16.00 | 15.50 | 248,548 |
| Apr 03 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 62,446 |
| Apr 02 2024 | 15.50 | 1.00 | 6.90% | 14.50 | 15.50 | 14.50 | 408,072 |
| Mar 28 2024 | 14.50 | -0.50 | -3.33% | 15.25 | 15.25 | 14.25 | 619,997 |
| Mar 27 2024 | 15.00 | 0.25 | 1.69% | 14.50 | 15.00 | 14.50 | 205,576 |
| Mar 26 2024 | 14.75 | -0.25 | -1.67% | 15.25 | 15.25 | 14.75 | 229,912 |
| Mar 25 2024 | 15.00 | -0.50 | -3.23% | 15.50 | 15.50 | 15.00 | 244,995 |
| Mar 22 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 29,298 |
| Mar 21 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.50 | 15.50 | 121,387 |
| Mar 20 2024 | 15.50 | -0.75 | -4.62% | 16.25 | 16.25 | 15.25 | 625,193 |
| Mar 19 2024 | 16.25 | 0.00 | 0.00% | 16.25 | 16.25 | 16.25 | 30,751 |
| Mar 18 2024 | 16.25 | 0.25 | 1.56% | 16.25 | 16.25 | 16.25 | 205,447 |
| Mar 15 2024 | 16.00 | -0.25 | -1.54% | 16.25 | 16.25 | 16.00 | 55,046 |
| Mar 14 2024 | 16.25 | -0.50 | -2.99% | 16.25 | 16.25 | 16.25 | 256,684 |
| Mar 13 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.75 | 128,020 |
| Mar 12 2024 | 16.75 | 0.00 | 0.00% | 16.75 | 16.75 | 16.50 | 120,474 |
| Mar 11 2024 | 16.75 | -0.25 | -1.47% | 17.25 | 17.25 | 16.75 | 125,213 |
| Mar 08 2024 | 17.00 | 0.25 | 1.49% | 16.75 | 17.00 | 16.75 | 26,243 |
| Mar 07 2024 | 16.75 | -0.50 | -2.90% | 17.25 | 17.25 | 16.75 | 260,918 |
| Mar 06 2024 | 17.25 | -0.25 | -1.43% | 17.50 | 17.50 | 17.25 | 175,509 |
| Mar 05 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 10,599 |
| Mar 04 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 220,912 |
| Mar 01 2024 | 17.50 | -0.25 | -1.41% | 17.75 | 17.75 | 17.50 | 371,762 |
| Feb 29 2024 | 17.75 | -0.50 | -2.74% | 18.25 | 18.25 | 17.75 | 50,138 |
| Feb 28 2024 | 18.25 | 0.00 | 0.00% | 18.25 | 18.25 | 18.25 | 21,465 |
| Feb 27 2024 | 18.25 | 0.75 | 4.29% | 18.00 | 18.25 | 18.00 | 66,404 |
| Feb 26 2024 | 17.50 | 0.25 | 1.45% | 17.25 | 17.50 | 17.25 | 47,388 |
| Feb 23 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 141,374 |
| Feb 22 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 107,953 |
| Feb 21 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 34,634 |
| Feb 20 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 9,682 |
| Feb 19 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 219,173 |
| Feb 16 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 23,808 |
| Feb 15 2024 | 17.25 | -0.50 | -2.82% | 17.75 | 17.75 | 17.25 | 150,797 |
| Feb 14 2024 | 17.75 | -0.25 | -1.39% | 18.00 | 18.00 | 17.75 | 19,484 |
| Feb 13 2024 | 18.00 | 0.50 | 2.86% | 17.75 | 18.00 | 17.75 | 116,889 |
| Feb 12 2024 | 17.50 | 0.25 | 1.45% | 17.25 | 17.50 | 17.25 | 69,933 |
| Feb 09 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 184,015 |
| Feb 08 2024 | 17.25 | 0.00 | 0.00% | 17.25 | 17.25 | 17.25 | 113,796 |
| Feb 07 2024 | 17.25 | -0.25 | -1.43% | 18.00 | 18.00 | 17.25 | 518,684 |
| Feb 06 2024 | 17.50 | -0.25 | -1.41% | 18.25 | 18.25 | 17.50 | 328,718 |
| Feb 05 2024 | 17.75 | -0.75 | -4.05% | 18.50 | 18.50 | 17.25 | 363,822 |
| Feb 02 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 52,564 |
| Feb 01 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 34,801 |
| Jan 31 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 115,037 |
| Jan 30 2024 | 18.50 | 0.50 | 2.78% | 18.50 | 18.50 | 18.50 | 96,007 |
| Jan 29 2024 | 18.00 | 0.00 | 0.00% | 18.50 | 18.50 | 18.00 | 128,509 |
| Jan 26 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 18.00 | 72,028 |
| Jan 25 2024 | 18.00 | -0.10 | -0.55% | 18.00 | 18.00 | 17.75 | 219,959 |
| Jan 24 2024 | 18.10 | -0.65 | -3.47% | 18.50 | 18.50 | 18.00 | 281,824 |
| Jan 23 2024 | 18.75 | -0.50 | -2.60% | 19.25 | 19.25 | 18.50 | 442,753 |
| Jan 22 2024 | 19.25 | -0.25 | -1.28% | 19.25 | 19.25 | 19.25 | 312,212 |
