Quantcast

Historical Stock Prices

(ETF)
USOU 
$36.47
*  
0.586
1.63%
Get USOU Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading USOU now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11/16/2018 37.68 38.42 34.85 36.47 36,613
11/15/2018 35.75 37 35.11 35.884 41,602
11/14/2018 36.55 37.2555 35.11 35.4397 53,134
11/13/2018 40.5 40.8 36.5 36.505 34,224
11/12/2018 44.97 46.1 40.79 41.0499 119,172
11/09/2018 42.7 44.67 41.99 43.259 121,985
11/08/2018 46.43 46.8871 44.56 44.85 116,139
11/07/2018 49.4275 49.4275 46.35 47.0002 5,609
11/06/2018 50.9599 50.9599 46.54 48.129 72,368
11/05/2018 52.01 52.4901 49.8437 49.9 10,868
11/02/2018 51.21 52.05 50.0256 50.0256 10,328
11/01/2018 56.3 56.3 50.8886 51.68 20,242
10/31/2018 58.1843 59.78 55.282 55.6589 15,234
10/30/2018 57.03 58.5957 56.93 58.595 2,894
10/29/2018 61.56 61.98 59.0839 59.3233 9,671
10/26/2018 59.86 62.9505 59.58 62.9505 10,658
10/25/2018 60.81 61.949 60.7759 61.05 2,274
10/24/2018 61.57 62.4554 58.945 58.945 9,585
10/23/2018 63.25 63.25 57.8088 59.3108 17,633
10/22/2018 66.68 68.86 65.54 68.86 2,684
10/19/2018 68.78 68.78 67.72 68.1501 768
10/18/2018 66.08 68.4763 65.66 66.25 3,852
10/17/2018 73.14 73.14 68.9099 69.8 9,719
10/16/2018 73.5594 75.3372 73.5594 75.2996 2,894
10/15/2018 74.29 74.6461 72.5 74.2902 5,515
10/12/2018 74.9 74.9 72 74.7 7,601
10/11/2018 75.96 76.64 71.131 71.9599 10,002
10/10/2018 84.84 84.84 78.4901 78.73 7,911
10/09/2018 84.7 86.3703 84.7 85.9399 1,303
10/08/2018 81.6 83.535 81.4732 83.535 5,185
10/05/2018 84.13 86.66 82.38 83.7226 8,459
10/04/2018 89.3 89.3 82.28 84.529 5,722
10/03/2018 86.63 92.509 83.9801 91.11 37,638
10/02/2018 88.18 88.18 86.3208 86.8225 9,491
10/01/2018 81.01 88.4538 80.6455 88.159 17,406
09/28/2018 77.32 82.01 77.32 81.3819 6,753
09/27/2018 77.44 77.549 76.73 77.32 2,599
09/26/2018 76.19 76.9 75.39 75.39 4,027
09/25/2018 78.52 78.9047 76.64 77.58 8,878
09/24/2018 77.06 78.35 76.4 77.091 16,782
09/21/2018 73.72 75.77 71.47 72.9701 4,634
09/20/2018 73.84 73.84 70.711 70.711 2,223
09/19/2018 70.05 73.0117 70.05 72.781 4,049
09/18/2018 69.37 71 68.77 69.3021 6,022
09/17/2018 68.06 68.8 65.91 65.91 3,822
09/14/2018 66.28 67.7 64.47 66.79 4,966
09/13/2018 68.43 69.1244 65.38 66.45 10,614
09/12/2018 70.5 73.174 70.5 70.6942 18,425
09/11/2018 64.58 68.47 64.58 68.28 3,364
09/10/2018 65.48 65.6 63 63 2,164
09/07/2018 62 63.9601 62 63.9601 3,012
09/06/2018 66.62 66.63 62 64.3271 3,052
09/05/2018 68.28 68.85 66.93 66.93 5,258
09/04/2018 72.34 72.34 68.479 68.479 13,611
08/31/2018 70.59 70.59 69.65 69.65 4,371
08/30/2018 69.9 71.4301 69.7175 70.79 3,464
08/29/2018 67.8 69.55 67.34 69.55 15,562
08/28/2018 67.55 67.55 66.2 66.4701 3,919
08/27/2018 66.97 67.0934 66.5 67.0934 3,722
08/24/2018 67.4 68.05 65.94 66.35 6,813
08/23/2018 63.2214 64.71 63.151 64.71 1,317
08/22/2018 62.57 64.6788 62.14 64.4973 10,218
08/21/2018 60.33 60.458 58.56 58.56 10,483
08/20/2018 57.12 58.19 57.12 57.86 6,526
08/17/2018 58.46 58.46 57 57.15 5,873
08/16/2018 55.669 56.5 55 56.45 2,277
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for USOU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio