UJO

Union Jack Oil Historical Data

UJO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 19 2022 28.50 0.75 2.7% 27.75 28.50 27.75 504,193
May 18 2022 27.75 -0.25 -0.89% 28.00 28.00 27.75 269,369
May 17 2022 28.00 -0.30 -1.06% 28.50 28.50 28.00 671,293
May 16 2022 28.30 1.80 6.79% 26.50 28.50 26.50 1,209,332
May 13 2022 26.50 0.75 2.91% 25.75 26.50 25.75 266,285
May 12 2022 25.75 -0.75 -2.83% 26.50 26.50 24.75 748,165
May 11 2022 26.50 -0.50 -1.85% 27.00 27.00 26.50 220,218
May 10 2022 27.00 -0.75 -2.7% 27.75 27.75 27.00 300,770
May 09 2022 27.75 -0.25 -0.89% 28.00 28.00 27.50 322,106
May 06 2022 28.00 -0.50 -1.75% 27.75 28.00 27.50 497,068
May 05 2022 28.50 -0.25 -0.87% 28.75 28.75 27.75 633,750
May 04 2022 28.75 0.25 0.88% 28.75 28.75 28.75 241,268
May 03 2022 28.50 -0.25 -0.87% 28.75 28.75 28.50 268,891
May 02 2022 28.75 0.00 0.0% 28.75 28.75 28.75 0.00
Apr 29 2022 28.75 0.25 0.88% 28.50 28.75 28.50 271,701
Apr 28 2022 28.50 0.25 0.88% 28.00 28.75 28.00 431,313
Apr 27 2022 28.25 -0.25 -0.88% 28.50 28.50 28.00 410,830
Apr 26 2022 28.50 -0.75 -2.56% 29.25 30.50 28.50 1,148,236
Apr 25 2022 29.25 1.00 3.54% 29.00 29.50 28.50 791,895
Apr 22 2022 28.25 0.75 2.73% 27.50 28.50 27.00 500,204
Apr 21 2022 27.50 -1.25 -4.35% 28.75 28.75 27.25 688,991
Apr 20 2022 28.75 0.50 1.77% 28.75 29.00 28.50 385,464
Apr 19 2022 28.25 -0.25 -0.88% 28.75 28.75 28.25 530,657
Apr 18 2022 28.50 0.00 0.0% 28.50 28.50 28.50 0.00
Apr 15 2022 28.50 0.00 0.0% 28.50 28.50 28.50 0.00
Apr 14 2022 28.50 -0.25 -0.87% 28.75 28.75 28.25 778,247
Apr 13 2022 28.75 -0.75 -2.54% 29.75 29.75 28.50 535,535
Apr 12 2022 29.50 -0.50 -1.67% 30.00 30.00 29.50 505,428
Apr 11 2022 30.00 1.50 5.26% 28.50 30.25 28.50 839,559
Apr 08 2022 28.50 -1.00 -3.39% 29.50 29.50 28.25 817,254
Apr 07 2022 29.50 -0.50 -1.67% 29.75 30.50 29.25 884,135
Apr 06 2022 30.00 -0.50 -1.64% 30.50 30.50 29.50 1,064,407
Apr 05 2022 30.50 0.25 0.83% 30.25 30.50 29.50 1,277,263
Apr 04 2022 30.25 0.50 1.68% 29.50 30.50 29.00 1,868,003
Apr 01 2022 29.75 0.75 2.59% 29.00 29.75 27.50 1,088,204
Mar 31 2022 29.00 0.50 1.75% 28.50 29.00 27.50 531,960
Mar 30 2022 28.50 1.50 5.56% 26.50 28.50 26.50 548,762
Mar 29 2022 27.00 0.00 0.0% 27.00 27.25 26.50 894,512
Mar 28 2022 27.00 -1.00 -3.57% 28.00 30.00 27.00 1,661,699
Mar 25 2022 28.00 0.00 0.0% 28.00 28.00 27.75 522,590
Mar 24 2022 28.00 1.25 4.67% 26.75 28.50 26.75 458,918
Mar 23 2022 26.75 0.75 2.88% 26.00 27.75 25.75 654,098
Mar 22 2022 26.00 -0.75 -2.8% 26.75 26.75 26.00 347,902
Mar 21 2022 26.75 -1.25 -4.46% 28.00 28.00 25.50 1,743,273
Mar 18 2022 28.00 2.00 7.69% 26.00 28.50 26.00 2,176,001
Mar 17 2022 26.00 4.75 22.35% 21.25 28.75 20.25 5,861,480
Mar 16 2022 21.25 -0.75 -3.41% 22.25 22.50 21.25 627,106
Mar 15 2022 22.00 -2.25 -9.28% 23.50 23.50 22.00 1,434,041
Mar 14 2022 24.25 -1.25 -4.9% 25.75 25.75 23.00 1,074,033
Mar 11 2022 25.50 -1.50 -5.56% 27.00 27.00 25.50 754,485
Mar 10 2022 27.00 -1.30 -4.59% 28.00 28.00 26.50 1,357,151
Mar 09 2022 28.30 0.05 0.18% 28.25 30.75 28.25 2,273,922
Mar 08 2022 28.25 5.25 22.83% 23.25 28.75 23.25 2,884,133
Mar 07 2022 23.00 1.50 6.98% 21.50 23.50 21.50 1,918,545
Mar 04 2022 21.50 -2.25 -9.47% 23.75 23.75 20.25 2,468,596
Mar 03 2022 23.75 -2.70 -10.21% 26.50 26.50 23.75 1,688,147
Mar 02 2022 26.45 2.85 12.08% 23.50 27.50 23.50 2,360,814
Mar 01 2022 23.60 1.00 4.42% 22.25 24.00 22.00 1,503,034
Feb 28 2022 22.60 -1.10 -4.64% 24.00 24.00 22.25 870,140
Feb 25 2022 23.70 2.20 10.23% 21.50 24.50 21.50 2,107,601
Feb 24 2022 21.50 -0.50 -2.27% 21.25 21.50 20.25 866,966
Feb 23 2022 22.00 0.75 3.53% 23.00 23.50 21.25 2,628,927
Feb 22 2022 21.25 1.00 4.94% 20.25 22.50 20.25 5,174,135
Feb 21 2022 20.25 1.50 8.0% 18.75 20.25 18.75 3,920,638
Your Recent History
LSE
UJO
Union Jack..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220520 14:12:55