PLUS1
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 |
