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

(TSV: UFC )

0.8200 -0.0200 (-2.38%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 17, 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 30, 2021 0.9400 0.9400 0.9000 0.9300 16,569 +0.00(+0.00%)
Apr 29, 2021 0.9000 0.9400 0.8800 0.9300 15,196 +0.03(+3.33%)
Apr 28, 2021 0.9000 0.9000 0.9000 0.9000 1,500 -0.02(-2.17%)
Apr 26, 2021 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Apr 23, 2021 0.9200 0.9200 0.9200 0.9200 1,000 +0.12(+15.00%)
Apr 22, 2021 0.8000 0.8000 0.8000 0.8000 11,500 -0.03(-3.61%)
Apr 21, 2021 0.8300 0.8300 0.8300 1 +0.00(+0.00%)
Apr 20, 2021 0.8300 0.8300 0.8300 0.8300 500 +0.06(+7.79%)
Apr 15, 2021 0.7700 0.7700 0.7700 0 -0.22(-22.22%)
Apr 14, 2021 0.8500 0.9900 0.8500 0.9900 13,971 +0.12(+13.79%)
Apr 09, 2021 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Apr 08, 2021 0.8700 0.8700 0.8700 0.8700 500 +0.03(+3.57%)
Apr 06, 2021 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Apr 05, 2021 0.8500 0.8500 0.8500 0.8500 571 +0.00(+0.00%)
Mar 29, 2021 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 26, 2021 0.8300 0.8500 0.8300 0.8500 9,500 +0.10(+13.33%)
Mar 25, 2021 0.8100 0.8100 0.7500 0.7500 24,500 -0.08(-9.64%)
Mar 24, 2021 0.8300 0.8300 0.8300 0.8300 2,500 -0.02(-2.35%)
Mar 18, 2021 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Mar 17, 2021 0.8600 0.8600 0.8600 0.8600 5,000 +0.01(+1.18%)
Mar 16, 2021 0.8500 0.8500 0.8500 0.8500 3,200 -0.01(-1.16%)
Mar 15, 2021 0.8700 0.8700 0.8600 0.8600 3,659 -0.04(-4.44%)
Mar 11, 2021 0.9000 0.9000 0.9000 0 +0.06(+7.14%)
Mar 09, 2021 0.8400 0.8400 0.8400 0 +0.02(+2.44%)
Mar 08, 2021 0.8200 0.8200 0.8200 25 +0.00(+0.00%)
Mar 05, 2021 0.8200 0.8200 0.8200 0.8200 500 +0.02(+2.50%)
Mar 04, 2021 0.8000 0.8000 0.8000 221 +0.00(+0.00%)
Mar 03, 2021 0.8400 0.8400 0.8000 0.8000 10,700 +0.00(+0.00%)
Mar 01, 2021 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Feb 26, 2021 0.7900 0.7900 0.7900 2 +0.00(+0.00%)
Feb 25, 2021 0.7900 0.7900 0.7900 0.7900 550 -0.01(-1.25%)
Feb 23, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 22, 2021 0.8000 0.8000 0.8000 190 +0.00(+0.00%)
Feb 16, 2021 0.8000 0.8000 0.8000 0 +0.06(+8.11%)
Feb 12, 2021 0.7400 0.7400 0.7400 0 -0.05(-6.33%)
Feb 11, 2021 0.7900 0.7900 0.7900 0.7900 500 +0.00(+0.00%)
Feb 09, 2021 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Feb 08, 2021 0.7100 0.7600 0.7100 0.7600 2,700 -0.04(-5.00%)
Feb 04, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 03, 2021 0.8000 0.8000 0.8000 0.8000 2,500 +0.00(+0.00%)
Feb 02, 2021 0.7900 0.8000 0.7900 0.8000 9,359 +0.02(+2.56%)
Feb 01, 2021 0.7800 0.7800 0.7800 0.7800 1,472 -0.01(-1.27%)
Jan 28, 2021 0.7900 0.7900 0.7900 0 +0.08(+11.27%)
Jan 22, 2021 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 20, 2021 0.7100 0.7100 0.7100 0.7100 243,500 +0.00(+0.00%)
Jan 19, 2021 0.7100 0.7100 0.7100 0.7100 500 +0.00(+0.00%)
Jan 18, 2021 0.7100 0.7100 0.7100 0.7100 1,655 +0.00(+0.00%)
Jan 15, 2021 0.7100 0.7100 0.7100 0.7100 5,000 +0.00(+0.00%)
Jan 14, 2021 0.7100 0.7100 0.7100 0.7100 42,500 +0.00(+0.00%)
Jan 11, 2021 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jan 07, 2021 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Jan 05, 2021 0.7500 0.7500 0.7500 0 +0.05(+7.14%)
Jan 04, 2021 0.7000 0.7000 0.7000 0.7000 500 -0.04(-5.41%)
Dec 30, 2020 0.7400 0.7400 0.7400 0 +0.04(+5.71%)
Dec 29, 2020 0.7000 0.7000 0.7000 0.7000 298,400 +0.00(+0.00%)
Dec 24, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Dec 23, 2020 0.7000 0.7000 0.6900 0.6900 13,926 -0.01(-1.43%)
Dec 22, 2020 0.7000 0.7000 0.7000 0.7000 221,700 +0.00(+0.00%)
Dec 21, 2020 0.7200 0.7200 0.7000 0.7000 32,000 -0.04(-5.41%)
Dec 18, 2020 0.7400 0.7400 0.7400 0.7400 500 +0.01(+1.37%)
Dec 17, 2020 0.7300 0.7300 0.7300 0.7300 3,000 +0.00(+0.00%)
Dec 15, 2020 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Dec 14, 2020 0.7300 0.7300 0.7300 300 +0.00(+0.00%)
Dec 11, 2020 0.7300 0.7300 0.7300 0.7300 2,010 -0.01(-1.35%)
Dec 09, 2020 0.7400 0.7400 0.7400 0 +0.06(+8.82%)
Dec 07, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Dec 04, 2020 0.6800 0.6800 0.6800 150 +0.00(+0.00%)
Nov 30, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Nov 27, 2020 0.6800 0.6800 0.6800 100 +0.00(+0.00%)
Nov 26, 2020 0.6700 0.6800 0.6700 0.6800 1,500 +0.02(+3.03%)
Nov 19, 2020 0.6600 0.6600 0.6600 0 -0.07(-9.59%)
Nov 17, 2020 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Nov 16, 2020 0.6800 0.7100 0.6800 0.7100 5,185 -0.04(-5.33%)
Nov 13, 2020 0.7000 0.7500 0.7000 0.7500 4,000 +0.08(+11.94%)
Nov 12, 2020 0.6700 0.6700 0.6700 0.6700 1,000 -0.03(-4.29%)
Nov 11, 2020 0.7000 0.7000 0.7000 0.7000 1,500 +0.02(+2.94%)
Nov 02, 2020 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Oct 29, 2020 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 26, 2020 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Oct 20, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 16, 2020 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Oct 15, 2020 0.6800 0.6800 0.6800 375 +0.00(+0.00%)
Oct 07, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Oct 02, 2020 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Sep 24, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 18, 2020 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Sep 11, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 10, 2020 0.7000 0.7000 0.6900 0.6900 10,900 +0.01(+1.47%)
Sep 09, 2020 0.6800 0.6800 0.6800 0.6800 4,500 -0.02(-2.86%)
Sep 01, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
Aug 27, 2020 0.7200 0.7200 0.7200 0 +0.03(+4.35%)
Aug 24, 2020 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Aug 20, 2020 0.7200 0.7200 0.7200 0 +0.05(+7.46%)
Aug 13, 2020 0.6700 0.6700 0.6700 0 -0.05(-6.94%)
Aug 06, 2020 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Aug 05, 2020 0.7200 0.7200 0.7200 0.7200 1,000 +0.07(+10.77%)
Jul 27, 2020 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Jul 22, 2020 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 17, 2020 0.6300 0.6300 0.6300 0 -0.07(-10.00%)
Jul 15, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 13, 2020 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Jul 09, 2020 0.6300 0.6300 0.6300 0 -0.11(-14.86%)
Jul 06, 2020 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Jun 29, 2020 0.7400 0.7400 0.7400 0 +0.12(+19.35%)
Jun 25, 2020 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Jun 24, 2020 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Jun 22, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 19, 2020 0.6500 0.6500 0.6500 0.6500 500 +0.04(+6.56%)
Jun 18, 2020 0.6100 0.6100 0.6100 0.6100 1,500 -0.02(-3.17%)
Jun 09, 2020 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jun 08, 2020 0.5900 0.6200 0.5900 0.6200 2,000 -0.02(-3.13%)
Jun 05, 2020 0.6400 0.6400 0.6400 0.6400 3,500 +0.04(+6.67%)
Jun 04, 2020 0.6000 0.6000 0.6000 0.6000 500 -0.01(-1.64%)
Jun 03, 2020 0.6500 0.6500 0.6100 0.6100 3,000 -0.04(-6.15%)
Jun 02, 2020 0.6500 0.6500 0.6500 23 +0.00(+0.00%)
May 28, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 22, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 20, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 19, 2020 0.6500 0.6500 0.6500 0.6500 500 +0.06(+10.17%)
May 13, 2020 0.5900 0.5900 0.5900 0 -0.10(-14.49%)
May 11, 2020 0.6900 0.6900 0.6900 0 +0.09(+15.00%)
May 08, 2020 0.6500 0.6500 0.6000 0.6000 5,544 +0.04(+7.14%)
May 06, 2020 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 05, 2020 0.5600 0.5600 0.5600 0.5600 1,000 -0.14(-20.00%)
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.