Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: UFC )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 1.130 1.140 1.130 1.140 3,059 +0.01(+0.88%)
Feb 28, 2022 1.130 1.200 1.000 1.130 5,541 -0.07(-5.83%)
Feb 25, 2022 1.200 1.200 1.200 1.200 2,000 +0.07(+6.19%)
Feb 24, 2022 1.150 1.200 1.130 1.130 5,401 -0.02(-1.74%)
Feb 22, 2022 1.150 99 -0.05(-4.17%)
Feb 18, 2022 1.200 0 +0.00(+0.00%)
Feb 17, 2022 1.200 1.200 1.200 1.200 501 +0.02(+1.69%)
Feb 15, 2022 1.180 0 +0.01(+0.85%)
Feb 14, 2022 1.170 1.170 1.170 1.170 251 +0.02(+1.74%)
Feb 10, 2022 1.150 1.150 116 +0.00(+0.00%)
Feb 08, 2022 1.150 16 -0.05(-4.17%)
Feb 07, 2022 1.180 1.200 1.160 1.200 6,216 +0.02(+1.69%)
Feb 04, 2022 1.180 1.180 1.180 1.180 1,041 -0.02(-1.67%)
Feb 02, 2022 1.200 1.200 1.200 1.200 112 +0.00(+0.00%)
Feb 01, 2022 1.200 1.200 1.200 1.200 2,144 +0.00(+0.00%)
Jan 31, 2022 1.150 1.200 1.150 1.200 1,068 +0.00(+0.00%)
Jan 28, 2022 1.200 1.200 1.200 1.200 6,100 +0.05(+4.35%)
Jan 27, 2022 1.150 1.150 1.150 1.150 1,104 +0.00(+0.00%)
Jan 26, 2022 1.150 1.150 1.150 1.150 1,521 +0.00(+0.00%)
Jan 24, 2022 1.150 50 +0.00(+0.00%)
Jan 21, 2022 1.150 1.150 1.150 1.150 510 -0.05(-4.17%)
Jan 20, 2022 1.200 1.200 1.200 1.200 904 +0.00(+0.00%)
Jan 19, 2022 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Jan 18, 2022 1.200 1.200 1.200 1.200 654 +0.00(+0.00%)
Jan 17, 2022 1.200 1.200 1.200 1.200 839 +0.02(+1.69%)
Jan 14, 2022 1.150 1.180 1.150 1.180 7,470 +0.08(+7.27%)
Jan 13, 2022 1.100 1.100 1.100 1.100 220 -0.07(-5.98%)
Jan 12, 2022 1.180 1.180 1.170 1.170 428 +0.00(+0.00%)
Jan 11, 2022 1.200 1.200 1.060 1.170 9,648 +0.12(+11.43%)
Jan 10, 2022 1.050 1.050 1.050 1.050 2,091 -0.15(-12.50%)
Jan 07, 2022 1.200 1.200 1.200 1.200 900 +0.04(+3.45%)
Jan 06, 2022 1.160 1.160 1.130 1.160 19,051 +0.00(+0.00%)
Jan 04, 2022 1.160 1.160 1.160 0 -0.04(-3.33%)
Dec 31, 2021 1.200 1.200 1.200 0 +0.04(+3.45%)
Dec 30, 2021 1.240 1.240 1.160 1.160 1,600 -0.04(-3.33%)
Dec 29, 2021 1.180 1.250 1.180 1.200 8,457 +0.00(+0.00%)
Dec 23, 2021 1.200 1.200 1.200 0 -0.04(-3.23%)
Dec 22, 2021 1.200 1.240 1.200 1.240 6,240 +0.01(+0.81%)
Dec 21, 2021 1.160 1.230 1.160 1.230 800 +0.07(+6.03%)
Dec 20, 2021 1.160 1.160 1.160 1.160 392 -0.02(-1.69%)
Dec 17, 2021 1.200 1.200 1.180 1.180 1,450 -0.06(-4.84%)
Dec 16, 2021 1.240 1.240 1.240 1.240 244 +0.00(+0.00%)
Dec 14, 2021 1.240 1.240 1.240 0 +0.07(+5.98%)
Dec 13, 2021 1.170 1.170 1.170 1.170 1,011 -0.11(-8.59%)
Dec 09, 2021 1.280 1.280 1.280 61 +0.00(+0.00%)
Dec 08, 2021 1.170 1.280 1.150 1.280 2,500 +0.03(+2.40%)
Dec 07, 2021 1.260 1.280 1.250 1.250 2,322 +0.08(+6.84%)
Dec 06, 2021 1.300 1.300 1.170 1.170 1,056 +0.02(+1.74%)
Dec 01, 2021 1.150 1.150 1.150 55 +0.03(+2.68%)
Nov 30, 2021 1.240 1.240 1.120 1.120 2,725 -0.14(-11.11%)
Nov 26, 2021 1.260 1.260 1.260 17 +0.03(+2.44%)
Nov 25, 2021 1.300 1.300 1.230 1.230 4,270 -0.03(-2.38%)
Nov 24, 2021 1.250 1.260 1.250 1.260 4,630 +0.00(+0.00%)
Nov 22, 2021 1.260 1.260 1.260 1 +0.00(+0.00%)
Nov 18, 2021 1.260 1.260 1.260 95 +0.03(+2.44%)
Nov 17, 2021 1.260 1.260 1.230 1.230 519 -0.03(-2.38%)
Nov 16, 2021 1.260 1.260 1.260 1.260 220 +0.02(+1.61%)
Nov 15, 2021 1.240 1.240 1.240 1.240 2,664 -0.04(-3.13%)
Nov 12, 2021 1.240 1.280 1.240 1.280 5,082 +0.04(+3.23%)
Nov 11, 2021 1.240 1.240 1.240 1.240 153 +0.00(+0.00%)
Nov 09, 2021 1.240 1.240 1.240 1.240 800 -0.05(-3.88%)
Nov 08, 2021 1.300 1.300 1.240 1.290 6,010 -0.01(-0.77%)
Nov 05, 2021 1.300 1.300 1.300 1.300 2,170 +0.01(+0.78%)
Nov 04, 2021 1.240 1.290 1.240 1.290 302 +0.00(+0.00%)
Nov 03, 2021 1.280 1.290 1.280 1.290 3,250 +0.06(+4.88%)
Nov 01, 2021 1.230 1.230 1.230 0 -0.05(-3.91%)
Oct 29, 2021 1.280 1.280 1.240 1.280 305 +0.00(+0.00%)
Oct 28, 2021 1.280 1.280 1.280 1.280 1,047 +0.05(+4.07%)
Oct 27, 2021 1.230 1.230 1.230 1.230 307 +0.00(+0.00%)
Oct 26, 2021 1.280 1.280 1.230 1.230 675 -0.05(-3.91%)
Oct 25, 2021 1.230 1.280 1.230 1.280 3,423 +0.05(+4.07%)
Oct 22, 2021 1.200 1.270 1.200 1.230 620 -0.05(-3.91%)
Oct 21, 2021 1.290 1.300 1.280 1.280 7,098 +0.13(+11.30%)
Oct 20, 2021 1.280 1.280 1.150 1.150 2,400 -0.15(-11.54%)
Oct 18, 2021 1.300 1.300 1.300 0 +0.14(+12.07%)
Oct 15, 2021 1.230 1.230 1.160 1.160 1,525 -0.05(-4.13%)
Oct 14, 2021 1.210 1.210 1.210 1.210 4,700 +0.02(+1.68%)
Oct 13, 2021 1.190 1.190 1.190 1.190 100 +0.00(+0.00%)
Oct 12, 2021 1.280 1.280 1.190 1.190 420 +0.00(+0.00%)
Oct 08, 2021 1.190 1.190 1.190 0 +0.00(+0.00%)
Oct 07, 2021 1.190 1.190 1.190 1.190 2,850 +0.04(+3.48%)
Oct 06, 2021 1.180 1.180 1.150 1.150 4,367 -0.01(-0.86%)
Oct 05, 2021 1.160 1.160 1.160 1.160 600 +0.00(+0.00%)
Oct 04, 2021 1.140 1.160 1.140 1.160 7,548 +0.02(+1.75%)
Sep 30, 2021 1.140 1.140 1.140 95 -0.01(-0.87%)
Sep 29, 2021 1.110 1.300 1.110 1.150 31,406 +0.03(+2.68%)
Sep 27, 2021 1.120 1.120 1.120 6 +0.01(+0.90%)
Sep 24, 2021 1.110 1.110 1.110 1.110 20,000 -0.01(-0.89%)
Sep 23, 2021 1.150 1.170 1.120 1.120 1,849 +0.00(+0.00%)
Sep 22, 2021 1.120 1.120 1.120 1.120 20,051 +0.00(+0.00%)
Sep 21, 2021 1.170 1.170 1.120 1.120 7,900 +0.00(+0.00%)
Sep 20, 2021 1.140 1.170 1.100 1.120 8,334 -0.06(-5.08%)
Sep 17, 2021 1.180 1.200 1.150 1.180 1,752 +0.00(+0.00%)
Sep 16, 2021 1.180 1.180 1.180 1.180 201 -0.02(-1.67%)
Sep 15, 2021 1.200 1.200 1.200 1.200 2,641 +0.04(+3.45%)
Sep 14, 2021 1.290 1.500 1.150 1.160 6,086 -0.06(-4.92%)
Sep 13, 2021 1.220 1.220 1.140 1.220 1,108 +0.11(+9.91%)
Sep 10, 2021 1.110 1.110 1.110 1.110 1,900 +0.00(+0.00%)
Sep 09, 2021 1.220 1.220 1.110 1.110 1,175 -0.02(-1.77%)
Sep 08, 2021 1.130 1.130 1.090 1.130 9,500 +0.00(+0.00%)
Sep 07, 2021 1.130 1.130 1.130 1.130 1,403 +0.04(+3.67%)
Sep 02, 2021 1.090 1.090 1.090 0 -0.06(-5.22%)
Aug 31, 2021 1.150 1.150 1.150 71 +0.04(+3.60%)
Aug 30, 2021 1.150 1.150 1.110 1.110 1,351 -0.03(-2.63%)
Aug 27, 2021 1.140 1.140 1.140 1.140 382 +0.00(+0.00%)
Aug 26, 2021 1.140 1.140 1.140 1.140 322 +0.00(+0.00%)
Aug 25, 2021 1.110 1.140 1.110 1.140 1,001 +0.04(+3.64%)
Aug 24, 2021 1.100 1.100 1.100 1.100 250 +0.00(+0.00%)
Aug 23, 2021 1.110 1.110 1.090 1.100 730 -0.04(-3.51%)
Aug 19, 2021 1.140 1.140 1.140 20 +0.00(+0.00%)
Aug 18, 2021 1.140 1.140 1.140 1.140 2,115 +0.02(+1.79%)
Aug 17, 2021 1.120 1.120 1.120 1.120 200 -0.02(-1.75%)
Aug 16, 2021 1.090 1.140 1.090 1.140 4,775 +0.00(+0.00%)
Aug 13, 2021 1.110 1.140 1.110 1.140 5,280 +0.05(+4.59%)
Aug 11, 2021 1.090 1.090 1.090 9 -0.03(-2.68%)
Aug 10, 2021 1.090 1.120 1.090 1.120 12,859 +0.03(+2.75%)
Aug 09, 2021 1.090 1.090 1.090 1.090 932 +0.00(+0.00%)
Aug 06, 2021 1.040 1.090 1.040 1.090 300 +0.00(+0.00%)
Aug 04, 2021 1.090 1.090 1.090 5 +0.05(+4.81%)
Aug 03, 2021 1.040 1.040 1.040 1.040 877 +0.00(+0.00%)
Jul 30, 2021 1.040 1.040 1.040 0 +0.04(+4.00%)
Jul 29, 2021 1.050 1.050 1.000 1.000 522 +0.00(+0.00%)
Jul 28, 2021 1.040 1.050 1.000 1.000 23,348 -0.04(-3.85%)
Jul 27, 2021 1.040 1.040 1.040 1.040 455 -0.01(-0.95%)
Jul 23, 2021 1.050 1.050 1.050 2 +0.05(+5.00%)
Jul 22, 2021 1.090 1.090 1.000 1.000 735 -0.09(-8.26%)
Jul 21, 2021 1.000 1.090 1.000 1.090 1,750 +0.09(+9.00%)
Jul 19, 2021 1.000 1.000 1.000 0 +0.01(+1.01%)
Jul 16, 2021 1.080 1.080 0.9900 0.9900 5,115 +0.01(+1.02%)
Jul 15, 2021 1.070 1.070 0.9800 0.9800 6,501 -0.07(-6.67%)
Jul 14, 2021 1.070 1.070 1.050 1.050 1,500 -0.01(-0.94%)
Jul 13, 2021 1.060 1.060 1.060 1.060 500 -0.02(-1.85%)
Jul 12, 2021 1.080 1.080 1.080 1.080 350 +0.13(+13.68%)
Jul 08, 2021 0.9500 0.9500 0.9500 0 -0.15(-13.64%)
Jul 07, 2021 1.100 1.100 1.100 1.100 3,200 +0.00(+0.00%)
Jul 06, 2021 1.090 1.100 1.090 1.100 1,040 +0.01(+0.92%)
Jul 05, 2021 1.090 1.090 1.090 1.090 800 -0.01(-0.91%)
Jul 02, 2021 1.040 1.100 1.040 1.100 4,495 +0.06(+5.77%)
Jun 30, 2021 1.040 1.040 1.040 0 +0.01(+0.97%)
Jun 29, 2021 0.9500 1.040 0.9500 1.030 7,705 +0.03(+3.00%)
Jun 28, 2021 1.070 1.070 0.9900 1.000 46,874 -0.07(-6.54%)
Jun 25, 2021 1.250 1.350 1.020 1.070 9,905 -0.08(-6.96%)
Jun 24, 2021 0.9900 1.300 0.9900 1.150 53,048 +0.16(+16.16%)
Jun 23, 2021 0.9800 0.9900 0.9800 0.9900 15,050 +0.02(+2.06%)
Jun 22, 2021 0.9700 0.9700 0.9700 0.9700 800 -0.01(-1.02%)
Jun 21, 2021 0.9800 0.9800 0.9800 0.9800 5,500 +0.06(+6.52%)
Jun 18, 2021 0.9200 0.9200 0.9200 0.9200 5,000 -0.07(-7.07%)
Jun 15, 2021 0.9900 0.9900 0.9900 0 -0.11(-10.00%)
Jun 11, 2021 1.100 1.100 1.100 0 +0.11(+11.11%)
Jun 10, 2021 1.000 1.040 0.9000 0.9900 33,410 -0.12(-10.81%)
Jun 09, 2021 1.110 1.110 1.110 1.110 110 +0.11(+11.00%)
Jun 08, 2021 1.000 1.000 1.000 1.000 280 -0.11(-9.91%)
Jun 07, 2021 1.000 1.110 1.000 1.110 890 +0.06(+5.71%)
Jun 04, 2021 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Jun 03, 2021 96.00 1.050 0.9600 1.050 737,300 +0.01(+0.96%)
Jun 01, 2021 1.040 1.040 1.040 70 -0.02(-1.89%)
May 31, 2021 1.060 1.060 1.060 1.060 1,015 +0.11(+11.58%)
May 27, 2021 0.9500 0.9500 0.9500 66 +0.00(+0.00%)
May 26, 2021 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
May 25, 2021 0.9900 0.9900 0.9900 0.9900 3,314 +0.04(+4.21%)
May 20, 2021 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
May 19, 2021 0.9300 1.000 0.9300 0.9300 1,690 -0.06(-6.06%)
May 18, 2021 0.9900 0.9900 0.9200 0.9900 6,899 +0.08(+8.79%)
May 17, 2021 0.9000 0.9100 0.9000 0.9100 1,626 -0.05(-5.21%)
May 14, 2021 1.050 1.050 0.9600 0.9600 1,700 -0.04(-4.00%)
May 13, 2021 0.9000 1.000 0.9000 1.000 3,033 +0.05(+5.26%)
May 10, 2021 0.9500 0.9500 0.9500 150 +0.00(+0.00%)
May 06, 2021 0.9500 0.9500 0.9500 0.9500 587 -0.01(-1.04%)
May 05, 2021 0.9900 1.050 0.9600 0.9600 16,714 +0.01(+1.05%)
May 04, 2021 0.9800 0.9800 0.9500 0.9500 3,835 +0.02(+2.15%)
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.