UUUU Stock Prices

Data as of Oct 28, 2026

Last

8.39

Change

+0.16

Open

8.25

Previous

8.23

High

8.41

Low

7.99

Bid

-

Ask

-

Volume

7,723,319

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.817

Hist Vol

0.789

Opt Volume

9,586

Open Int

545,232

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.25	8.41	7.99	8.39	+0.16	7,723,319	9,586	0.817	0.789
Oct 27, 2026	7.72	8.30	7.68	8.23	+0.67	12,975,273	19,275	0.826	0.791
Oct 26, 2026	7.52	7.69	7.31	7.56	+0.04	6,199,824	14,316	0.854	0.793
Oct 23, 2026	7.65	7.65	7.31	7.52	-0.17	8,731,991	27,120	0.835	0.793
Oct 22, 2026	7.98	8.01	7.63	7.69	-0.51	10,821,115	26,094	0.820	0.796
Oct 21, 2026	8.40	8.47	8.14	8.20	-0.01	12,599,618	12,387	0.790	0.800
Oct 20, 2026	8.00	8.47	7.82	8.21	+0.05	7,726,188	15,576	0.803	0.805
Oct 19, 2026	8.65	8.68	8.11	8.16	-0.31	8,287,628	18,137	0.805	0.808
Oct 16, 2026	8.54	8.69	8.23	8.47	-0.10	10,485,748	13,154	0.757	0.808
Oct 15, 2026	8.10	8.58	7.81	8.57	+0.23	11,738,597	29,692	0.771	0.820
Oct 14, 2026	8.99	9.07	8.26	8.34	-0.93	15,538,645	47,782	0.753	0.822
Oct 13, 2026	9.52	9.56	9.24	9.27	-0.39	7,501,213	18,829	0.638	0.822
Oct 12, 2026	9.85	9.88	9.60	9.66	-0.30	5,728,199	13,382	0.627	0.837
Oct 9, 2026	10.09	10.20	9.80	9.96	+0.02	5,754,834	17,713	0.622	0.837
Oct 8, 2026	10.04	10.18	9.72	9.94	-0.32	11,318,794	24,552	0.659	0.842
Oct 7, 2026	10.85	10.91	10.23	10.26	-1.00	13,195,105	26,228	0.656	0.842
Oct 6, 2026	11.18	11.56	11.04	11.26	+0.44	8,951,496	44,951	0.628	0.838
Oct 5, 2026	10.80	11.00	10.61	10.82	+0.09	7,610,692	15,542	0.558	0.837
Oct 2, 2026	11.05	11.08	10.66	10.73	+0.00	6,676,578	14,504	0.619	0.837
Oct 1, 2026	10.95	11.03	10.64	10.71	-0.32	6,202,463	24,451	0.623	0.839
Sep 30, 2026	11.13	11.47	10.90	11.03	+0.04	9,123,127	15,706	0.714	0.839
Sep 29, 2026	11.23	11.29	10.85	10.99	-0.04	5,330,685	13,953	0.658	0.840
Sep 28, 2026	11.19	11.22	10.97	11.03	-0.32	5,905,123	15,545	0.679	0.841
Sep 25, 2026	11.35	11.60	11.22	11.35	+0.03	4,938,510	15,189	0.626	0.841
Sep 24, 2026	11.47	11.52	11.18	11.32	-0.28	6,754,775	26,297	0.674	0.841
Sep 23, 2026	11.97	12.01	11.58	11.60	-0.54	6,747,662	19,156	0.690	0.841
Sep 22, 2026	12.31	12.33	11.91	12.14	-0.16	8,125,757	17,430	0.727	0.842
Sep 21, 2026	12.30	12.49	12.01	12.30	+0.60	8,237,966	26,405	0.758	0.844
Sep 18, 2026	12.21	12.29	11.60	11.70	-0.28	10,778,394	15,846	0.686	0.844
Sep 17, 2026	12.09	12.34	11.87	11.98	+0.25	6,942,797	25,092	0.694	0.844
Sep 16, 2026	12.00	12.11	11.48	11.73	-0.13	6,875,786	16,469	0.719	0.845
Sep 15, 2026	12.24	12.44	11.71	11.86	-0.48	8,224,926	23,040	0.719	0.845
Sep 14, 2026	12.54	12.60	12.21	12.34	-0.63	8,706,646	20,082	0.734	0.857
Sep 11, 2026	13.69	13.79	12.93	12.97	-0.67	6,070,680	22,975	0.661	0.857
Sep 10, 2026	14.05	14.16	13.61	13.63	-0.92	6,131,077	17,435	0.705	0.856
Sep 9, 2026	14.57	14.94	14.29	14.55	-0.07	4,810,335	15,318	0.735	0.854
Sep 8, 2026	14.59	15.14	14.34	14.62	+0.00	6,348,589	22,873	0.731	0.859
Sep 4, 2026	14.53	14.93	14.35	14.47	+0.12	4,796,751	15,494	0.646	0.859
Sep 3, 2026	14.67	14.72	14.02	14.35	+0.06	5,602,823	15,244	0.655	0.859
Sep 2, 2026	14.20	14.71	14.04	14.29	+0.07	4,004,054	11,505	0.681	0.859
Sep 1, 2026	14.25	14.60	14.00	14.22	-0.53	5,950,690	10,566	0.684	0.859
Aug 31, 2026	14.56	14.81	14.35	14.75	+0.08	4,579,543	16,317	0.729	0.860
Aug 28, 2026	15.85	15.88	14.53	14.67	-1.07	6,847,896	16,718	0.681	0.860
Aug 27, 2026	15.75	15.92	15.48	15.74	+0.04	4,382,278	10,668	0.718	0.857
Aug 26, 2026	16.11	16.50	15.47	15.70	-0.27	6,514,012	16,224	0.755	0.861
Aug 25, 2026	15.00	16.20	14.86	15.97	+1.09	8,060,807	36,180	0.770	0.869
Aug 24, 2026	15.07	15.43	14.75	14.88	-0.26	5,756,981	14,126	0.824	0.866
Aug 21, 2026	14.63	15.55	14.58	15.14	+1.24	11,198,275	33,158	0.746	0.874
Aug 20, 2026	14.61	14.76	13.61	13.90	-0.95	7,503,509	15,530	0.704	0.875
Aug 19, 2026	14.54	15.05	14.41	14.85	+0.76	6,817,968	11,037	0.742	0.873
Aug 18, 2026	14.19	14.57	13.78	14.09	-0.70	6,093,133	13,348	0.727	0.894
Aug 17, 2026	15.08	15.20	14.46	14.79	-0.31	5,177,826	12,908	0.739	0.894
Aug 14, 2026	14.70	15.37	14.70	15.10	+0.52	7,816,201	21,715	0.691	0.894
Aug 13, 2026	14.55	14.90	14.31	14.58	+0.11	5,696,275	10,025	0.719	0.894
Aug 12, 2026	15.10	15.20	14.43	14.47	-0.31	4,998,877	12,943	0.742	0.894
Aug 11, 2026	14.24	14.83	14.08	14.78	+0.49	5,599,235	15,850	0.742	0.894
Aug 10, 2026	14.14	14.51	14.03	14.29	+0.15	6,697,913	18,374	0.775	0.893
Aug 7, 2026	13.87	14.55	13.66	14.14	+1.24	12,154,134	48,380	0.811	0.895
Aug 6, 2026	12.00	12.98	11.80	12.90	+0.46	8,141,047	25,869	0.796	0.892
Aug 5, 2026	13.20	13.29	12.38	12.44	-0.42	9,703,199	19,852	0.930	0.893
Aug 4, 2026	12.60	13.06	12.45	12.86	+0.71	8,723,319	22,052	0.928	0.892
Aug 3, 2026	11.45	12.23	11.29	12.15	+0.71	5,635,413	21,504	1.012	0.895
Jul 31, 2026	12.19	12.32	11.23	11.44	-0.27	7,469,118	16,690	0.908	0.895
Jul 30, 2026	11.06	11.78	10.97	11.71	+0.97	5,469,475	10,956	0.890	0.895
Jul 29, 2026	11.41	11.45	10.69	10.74	-0.59	7,589,834	12,938	0.888	0.891
Jul 28, 2026	11.60	11.70	10.80	11.33	-0.38	6,731,736	9,789	0.841	0.892

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.