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

(OP: ASCUF )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 12, 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 (%)
Oct 31, 2023 1.100 1.100 1.070 1.077 10,951 -0.02(-2.09%)
Oct 30, 2023 1.080 1.100 1.050 1.100 41,260 +0.04(+3.77%)
Oct 27, 2023 1.050 1.065 1.040 1.060 6,310 -0.01(-0.84%)
Oct 26, 2023 1.080 1.080 1.040 1.069 22,512 -0.02(-1.47%)
Oct 25, 2023 1.100 1.110 1.084 1.085 28,809 -0.03(-2.25%)
Oct 24, 2023 1.130 1.130 1.110 1.110 10,886 -0.02(-1.77%)
Oct 23, 2023 1.120 1.140 1.120 1.130 28,612 +0.00(+0.00%)
Oct 20, 2023 1.135 1.135 1.130 1.130 1,362 +0.01(+0.89%)
Oct 19, 2023 1.130 1.135 1.120 1.120 13,500 -0.01(-0.53%)
Oct 18, 2023 1.150 1.150 1.124 1.126 11,593 -0.02(-1.66%)
Oct 17, 2023 1.160 1.160 1.144 1.145 9,100 +0.02(+1.33%)
Oct 16, 2023 1.150 1.170 1.130 1.130 12,781 -0.01(-0.44%)
Oct 13, 2023 1.150 1.150 1.130 1.135 8,619 +0.01(+0.60%)
Oct 12, 2023 1.100 1.144 1.100 1.128 9,038 -0.04(-3.57%)
Oct 11, 2023 1.163 1.170 1.163 1.170 1,788 -0.01(-1.18%)
Oct 10, 2023 1.190 1.190 1.184 1.184 6,146 -0.02(-1.33%)
Oct 09, 2023 1.200 1.200 1.150 1.200 560 +0.05(+4.80%)
Oct 06, 2023 1.150 1.150 1.144 1.145 38,900 +0.02(+1.33%)
Oct 05, 2023 1.115 1.130 1.115 1.130 11,120 +0.00(+0.08%)
Oct 04, 2023 1.120 1.130 1.110 1.129 11,525 +0.02(+1.72%)
Oct 03, 2023 1.150 1.150 1.110 1.110 21,533 +0.00(+0.00%)
Oct 02, 2023 1.140 1.140 1.110 1.110 13,695 -0.04(-3.31%)
Sep 29, 2023 1.165 1.165 1.140 1.148 11,266 -0.04(-3.53%)
Sep 28, 2023 1.172 1.190 1.164 1.190 14,020 +0.01(+1.28%)
Sep 27, 2023 1.175 1.180 1.175 1.175 4,599 -0.00(-0.25%)
Sep 26, 2023 1.210 1.210 1.170 1.178 6,710 -0.04(-3.05%)
Sep 25, 2023 1.240 1.215 1.215 1.215 702 -0.00(-0.41%)
Sep 22, 2023 1.220 1.220 1.220 1.220 1,080 +0.01(+0.83%)
Sep 21, 2023 1.220 1.230 1.210 1.210 4,900 -0.02(-1.63%)
Sep 20, 2023 1.220 1.230 1.195 1.230 42,940 +0.02(+1.49%)
Sep 19, 2023 1.240 1.250 1.200 1.212 38,410 -0.04(-3.03%)
Sep 18, 2023 1.320 1.320 1.250 1.250 33,827 +0.02(+1.62%)
Sep 15, 2023 1.230 1.230 1.230 1.230 452 -0.02(-1.60%)
Sep 14, 2023 1.260 1.275 1.250 1.250 29,610 +0.01(+0.64%)
Sep 13, 2023 1.290 1.290 1.220 1.242 30,826 -0.02(-1.43%)
Sep 12, 2023 1.270 1.290 1.240 1.260 73,421 +0.04(+3.28%)
Sep 11, 2023 1.190 1.220 1.180 1.220 19,775 +0.02(+1.87%)
Sep 08, 2023 1.176 1.198 1.176 1.198 1,282 +0.03(+2.36%)
Sep 07, 2023 1.180 1.180 1.140 1.170 16,552 +0.04(+3.54%)
Sep 06, 2023 1.140 1.140 1.124 1.130 23,244 +0.00(+0.18%)
Sep 05, 2023 1.200 1.202 1.120 1.128 18,401 -0.04(-3.59%)
Sep 01, 2023 1.162 1.170 1.160 1.170 3,300 +0.00(+0.17%)
Aug 31, 2023 1.180 1.180 1.168 1.168 325 -0.03(-2.26%)
Aug 30, 2023 1.220 1.220 1.194 1.195 20,750 -0.01(-1.24%)
Aug 29, 2023 1.210 1.210 1.200 1.210 13,700 +0.03(+2.54%)
Aug 28, 2023 1.215 1.215 1.180 1.180 2,018 -0.02(-1.83%)
Aug 25, 2023 1.205 1.220 1.198 1.202 5,980 -0.01(-0.66%)
Aug 24, 2023 1.210 1.250 1.200 1.210 3,800 +0.02(+1.68%)
Aug 23, 2023 1.140 1.190 1.140 1.190 16,172 +0.03(+2.63%)
Aug 22, 2023 1.159 1.159 1.159 1.159 700 +0.03(+2.61%)
Aug 21, 2023 1.124 1.140 1.124 1.130 8,819 +0.00(+0.00%)
Aug 18, 2023 1.148 1.160 1.120 1.130 34,548 -0.03(-2.59%)
Aug 17, 2023 1.150 1.164 1.150 1.160 1,620 +0.01(+0.87%)
Aug 16, 2023 1.180 1.180 1.140 1.150 17,363 -0.05(-4.45%)
Aug 15, 2023 1.210 1.210 1.190 1.204 8,400 -0.02(-1.35%)
Aug 14, 2023 1.210 1.233 1.210 1.220 5,194 -0.02(-1.61%)
Aug 11, 2023 1.220 1.260 1.216 1.240 4,401 +0.04(+3.33%)
Aug 10, 2023 1.260 1.270 1.200 1.200 21,291 -0.06(-4.76%)
Aug 09, 2023 1.260 1.260 1.236 1.260 12,141 -0.01(-0.79%)
Aug 08, 2023 1.240 1.270 1.240 1.270 2,072 +0.02(+1.60%)
Aug 07, 2023 1.306 1.306 1.250 1.250 5,284 -0.02(-1.42%)
Aug 04, 2023 1.360 1.360 1.220 1.268 18,895 -0.01(-0.47%)
Aug 03, 2023 1.278 1.278 1.254 1.274 27,165 -0.01(-0.47%)
Aug 02, 2023 1.300 1.300 1.250 1.280 19,381 -0.02(-1.54%)
Aug 01, 2023 1.340 1.340 1.290 1.300 21,445 +0.01(+0.78%)
Jul 31, 2023 1.380 1.380 1.270 1.290 38,215 +0.01(+0.78%)
Jul 28, 2023 1.260 1.290 1.260 1.280 26,400 +0.03(+2.40%)
Jul 27, 2023 1.280 1.280 1.250 1.250 18,950 -0.04(-3.10%)
Jul 26, 2023 1.290 1.290 1.290 1.290 125 -0.01(-0.77%)
Jul 25, 2023 1.280 1.300 1.280 1.300 6,101 +0.01(+0.93%)
Jul 24, 2023 1.258 1.288 1.258 1.288 2,103 +0.04(+3.04%)
Jul 21, 2023 1.220 1.270 1.220 1.250 7,040 -0.03(-2.34%)
Jul 20, 2023 1.312 1.312 1.280 1.280 14,400 -0.06(-4.48%)
Jul 19, 2023 1.280 1.380 1.272 1.340 36,898 +0.06(+4.81%)
Jul 18, 2023 1.300 1.308 1.278 1.278 4,650 -0.02(-1.65%)
Jul 17, 2023 1.300 1.300 1.300 1.300 301 +0.00(+0.00%)
Jul 14, 2023 1.310 1.330 1.300 1.300 19,400 -0.00(-0.15%)
Jul 13, 2023 1.272 1.302 1.270 1.302 16,690 +0.02(+1.72%)
Jul 12, 2023 1.240 1.280 1.230 1.280 53,553 +0.04(+3.64%)
Jul 11, 2023 1.240 1.240 1.235 1.235 2,250 -0.02(-1.36%)
Jul 10, 2023 1.252 1.254 1.252 1.252 8,950 +0.03(+2.62%)
Jul 07, 2023 1.220 1.220 1.220 1.220 200 -0.00(-0.16%)
Jul 06, 2023 1.225 1.225 1.222 1.222 800 +0.02(+1.83%)
Jul 05, 2023 1.250 1.250 1.190 1.200 30,634 -0.11(-8.54%)
Jul 03, 2023 1.270 1.312 1.270 1.312 2,698 +0.05(+4.13%)
Jun 30, 2023 1.258 1.260 1.258 1.260 5,770 -0.01(-1.10%)
Jun 29, 2023 1.260 1.274 1.240 1.274 4,660 +0.04(+3.58%)
Jun 28, 2023 1.240 1.240 1.210 1.230 9,827 -0.01(-0.97%)
Jun 27, 2023 1.250 1.250 1.224 1.242 4,425 +0.00(+0.32%)
Jun 26, 2023 1.250 1.250 1.238 1.238 12,105 -0.00(-0.16%)
Jun 23, 2023 1.260 1.300 1.240 1.240 7,820 -0.03(-2.09%)
Jun 22, 2023 1.290 1.300 1.266 1.266 23,108 -0.02(-1.36%)
Jun 21, 2023 1.306 1.306 1.284 1.284 17,030 +0.00(+0.16%)
Jun 20, 2023 1.282 1.310 1.282 1.282 11,107 +0.00(+0.31%)
Jun 16, 2023 1.282 1.282 1.278 1.278 975 +0.01(+0.79%)
Jun 15, 2023 1.250 1.289 1.250 1.268 33,770 -0.04(-3.21%)
May 08, 2023 1.300 1.310 1.300 1.310 2,668 +0.02(+1.55%)
May 05, 2023 1.300 1.300 1.286 1.290 21,190 +0.00(+0.16%)
May 04, 2023 1.290 1.290 1.285 1.288 5,936 +0.01(+0.39%)
May 03, 2023 1.220 1.283 1.220 1.283 445 -0.01(-1.08%)
May 02, 2023 1.300 1.300 1.270 1.297 1,400 -0.03(-2.48%)
May 01, 2023 1.330 1.330 1.300 1.330 6,134 +0.05(+3.66%)
Apr 28, 2023 1.300 1.300 1.280 1.283 7,581 -0.01(-0.54%)
Apr 27, 2023 1.225 1.298 1.225 1.290 2,395 +0.06(+4.88%)
Apr 26, 2023 1.310 1.330 1.230 1.230 34,188 -0.08(-6.11%)
Apr 25, 2023 1.387 1.400 1.310 1.310 20,512 -0.11(-7.75%)
Apr 24, 2023 1.420 1.420 1.420 1.420 10,210 -0.02(-1.05%)
Apr 21, 2023 1.470 1.470 1.435 1.435 20,525 -0.03(-2.38%)
Apr 20, 2023 1.460 1.470 1.460 1.470 780 +0.00(+0.00%)
Apr 19, 2023 1.440 1.490 1.440 1.470 44,569 +0.01(+0.89%)
Apr 18, 2023 1.370 1.480 1.370 1.457 4,048 +0.10(+7.05%)
Apr 17, 2023 1.357 1.361 1.352 1.361 3,103 +0.00(+0.07%)
Apr 14, 2023 1.360 1.364 1.360 1.360 961 -0.03(-2.16%)
Apr 13, 2023 1.320 1.390 1.310 1.390 26,129 +0.07(+5.30%)
Apr 12, 2023 1.314 1.322 1.310 1.320 24,309 -0.02(-1.49%)
Apr 11, 2023 1.332 1.340 1.326 1.340 13,865 +0.03(+2.29%)
Apr 10, 2023 1.320 1.320 1.310 1.310 3,531 -0.02(-1.50%)
Apr 06, 2023 1.330 1.334 1.310 1.330 8,700 +0.01(+0.76%)
Apr 05, 2023 1.380 1.380 1.318 1.320 31,010 -0.02(-1.49%)
Apr 04, 2023 1.380 1.380 1.340 1.340 27,995 -0.05(-3.60%)
Apr 03, 2023 1.382 1.390 1.366 1.390 10,204 +0.00(+0.00%)
Mar 31, 2023 1.390 1.390 1.367 1.390 16,650 +0.00(+0.14%)
Mar 30, 2023 1.390 1.398 1.378 1.388 22,842 +0.02(+1.32%)
Mar 29, 2023 1.480 1.480 1.370 1.370 1,662 +0.00(+0.08%)
Mar 28, 2023 1.360 1.370 1.360 1.369 2,611 -0.00(-0.08%)
Mar 27, 2023 1.355 1.370 1.355 1.370 4,500 +0.06(+4.74%)
Mar 24, 2023 1.315 1.320 1.308 1.308 2,591 -0.02(-1.65%)
Mar 23, 2023 1.374 1.374 1.330 1.330 8,900 -0.02(-1.48%)
Mar 22, 2023 1.350 1.350 1.350 1.350 200 -0.01(-0.59%)
Mar 21, 2023 1.360 1.380 1.340 1.358 58,618 +0.01(+0.59%)
Mar 20, 2023 1.380 1.410 1.340 1.350 23,205 +0.00(+0.00%)
Mar 17, 2023 1.338 1.350 1.338 1.350 400 +0.03(+2.27%)
Mar 16, 2023 1.300 1.320 1.300 1.320 2,230 +0.05(+3.94%)
Mar 15, 2023 1.350 1.350 1.270 1.270 11,749 -0.11(-7.97%)
Mar 14, 2023 1.396 1.420 1.380 1.380 310 +0.00(+0.15%)
Mar 13, 2023 1.360 1.385 1.350 1.378 5,640 +0.02(+1.32%)
Mar 10, 2023 1.380 1.400 1.350 1.360 11,258 -0.05(-3.58%)
Mar 09, 2023 1.444 1.444 1.410 1.411 6,085 -0.04(-2.72%)
Mar 08, 2023 1.430 1.450 1.430 1.450 850 +0.01(+1.05%)
Mar 07, 2023 1.450 1.450 1.435 1.435 11,877 -0.04(-2.65%)
Mar 06, 2023 1.455 1.475 1.450 1.474 6,771 -0.02(-1.07%)
Mar 03, 2023 1.500 1.510 1.460 1.490 11,997 +0.03(+2.05%)
Mar 02, 2023 1.430 1.465 1.430 1.460 10,986 +0.09(+6.45%)
Mar 01, 2023 1.360 1.430 1.340 1.371 102,814 +0.05(+3.90%)
Feb 28, 2023 1.320 1.320 1.310 1.320 3,794 -0.02(-1.49%)
Feb 27, 2023 1.340 1.360 1.330 1.340 23,561 +0.01(+0.75%)
Feb 24, 2023 1.325 1.330 1.310 1.330 15,385 +0.01(+0.76%)
Feb 23, 2023 1.324 1.330 1.320 1.320 51,597 -0.02(-1.49%)
Feb 22, 2023 1.330 1.345 1.320 1.340 5,267 +0.01(+0.75%)
Feb 21, 2023 1.470 1.470 1.320 1.330 23,628 -0.08(-5.47%)
Feb 17, 2023 1.380 1.408 1.380 1.407 6,053 +0.02(+1.22%)
Feb 16, 2023 1.420 1.440 1.390 1.390 4,516 -0.04(-2.80%)
Feb 15, 2023 1.434 1.434 1.426 1.430 7,201 -0.04(-2.72%)
Feb 14, 2023 1.420 1.470 1.380 1.470 22,670 +0.05(+3.59%)
Feb 13, 2023 1.420 1.430 1.400 1.419 16,484 -0.03(-2.14%)
Feb 10, 2023 1.465 1.465 1.400 1.450 20,095 -0.01(-0.68%)
Feb 09, 2023 1.480 1.490 1.450 1.460 14,071 -0.03(-2.01%)
Feb 08, 2023 1.490 1.490 1.487 1.490 2,348 -0.01(-0.67%)
Feb 07, 2023 1.490 1.500 1.480 1.500 18,513 +0.02(+1.35%)
Feb 06, 2023 1.506 1.506 1.470 1.480 3,250 +0.00(+0.00%)
Feb 03, 2023 1.510 1.510 1.480 1.480 5,900 -0.02(-1.00%)
Feb 02, 2023 1.497 1.500 1.495 1.495 910 -0.01(-0.99%)
Feb 01, 2023 1.500 1.510 1.470 1.510 17,091 +0.00(+0.00%)
Jan 31, 2023 1.520 1.520 1.510 1.510 5,230 +0.02(+1.34%)
Jan 30, 2023 1.490 1.490 1.490 1.490 600 -0.01(-0.67%)
Jan 27, 2023 1.500 1.504 1.480 1.500 2,102 +0.01(+0.67%)
Jan 26, 2023 1.505 1.520 1.490 1.490 5,735 +0.00(+0.00%)
Jan 25, 2023 1.590 1.590 1.490 1.490 60,156 -0.12(-7.45%)
Jan 24, 2023 1.580 1.620 1.570 1.610 15,339 -0.01(-0.49%)
Jan 23, 2023 1.645 1.650 1.580 1.618 20,002 -0.01(-0.43%)
Jan 20, 2023 1.607 1.625 1.590 1.625 2,630 -0.00(-0.31%)
Jan 19, 2023 1.630 1.635 1.630 1.630 3,377 +0.01(+0.62%)
Jan 18, 2023 1.500 1.690 1.500 1.620 16,784 -0.08(-4.71%)
Jan 17, 2023 1.710 1.720 1.650 1.700 22,074 +0.03(+1.80%)
Jan 13, 2023 1.605 1.670 1.605 1.670 16,678 +0.11(+7.05%)
Jan 12, 2023 1.530 1.560 1.530 1.560 6,610 +0.03(+1.63%)
Jan 11, 2023 1.475 1.535 1.475 1.535 10,394 +0.09(+6.56%)
Jan 10, 2023 1.480 1.496 1.440 1.440 16,067 -0.05(-3.32%)
Jan 09, 2023 1.490 1.490 1.470 1.490 4,950 +0.04(+2.76%)
Jan 06, 2023 1.480 1.485 1.450 1.450 10,394 +0.00(+0.00%)
Jan 05, 2023 1.420 1.450 1.420 1.450 1,301 +0.01(+0.74%)
Jan 04, 2023 1.480 1.480 1.400 1.439 25,150 -0.02(-1.07%)
Jan 03, 2023 1.430 1.470 1.430 1.455 3,004 +0.02(+1.18%)
Dec 30, 2022 1.430 1.480 1.400 1.438 8,427 +0.01(+0.91%)
Dec 29, 2022 1.410 1.430 1.406 1.425 2,362 +0.03(+2.15%)
Dec 28, 2022 1.370 1.410 1.370 1.395 14,490 +0.03(+2.20%)
Dec 27, 2022 1.520 1.520 1.365 1.365 7,540 -0.01(-0.36%)
Dec 23, 2022 1.370 1.370 1.370 1.370 102 +0.00(+0.00%)
Dec 22, 2022 1.370 1.380 1.370 1.370 3,227 -0.02(-1.30%)
Dec 21, 2022 1.380 1.400 1.380 1.388 1,577 +0.02(+1.31%)
Dec 20, 2022 1.370 1.370 1.351 1.370 6,348 -0.03(-2.14%)
Dec 19, 2022 1.480 1.480 1.360 1.400 17,686 +0.03(+2.19%)
Dec 16, 2022 1.359 1.370 1.359 1.370 15,412 +0.02(+1.48%)
Dec 15, 2022 1.350 1.350 1.338 1.350 9,400 -0.03(-2.17%)
Dec 14, 2022 1.355 1.380 1.350 1.380 8,660 +0.08(+6.15%)
Dec 13, 2022 1.315 1.340 1.300 1.300 5,268 -0.00(-0.38%)
Dec 12, 2022 1.295 1.320 1.250 1.305 8,330 +0.03(+2.59%)
Dec 09, 2022 1.270 1.272 1.256 1.272 18,134 -0.01(-0.51%)
Dec 08, 2022 1.285 1.300 1.278 1.278 8,308 -0.00(-0.12%)
Dec 07, 2022 1.280 1.320 1.280 1.280 3,120 -0.01(-0.78%)
Dec 06, 2022 1.257 1.290 1.240 1.290 28,260 +0.02(+1.57%)
Dec 05, 2022 1.290 1.300 1.260 1.270 16,318 +0.00(+0.16%)
Dec 02, 2022 1.330 1.330 1.265 1.268 3,900 +0.03(+2.26%)
Dec 01, 2022 1.250 1.287 1.240 1.240 18,170 +0.00(+0.00%)
Nov 30, 2022 1.240 1.250 1.230 1.240 10,118 +0.00(+0.40%)
Nov 29, 2022 1.274 1.280 1.220 1.235 7,516 -0.01(-1.20%)
Nov 28, 2022 1.281 1.300 1.220 1.250 31,276 -0.03(-2.34%)
Nov 25, 2022 1.265 1.280 1.250 1.280 18,250 -0.01(-0.78%)
Nov 23, 2022 1.310 1.310 1.280 1.290 6,000 +0.00(+0.08%)
Nov 22, 2022 1.280 1.310 1.258 1.289 4,867 -0.00(-0.08%)
Nov 21, 2022 1.300 1.330 1.290 1.290 4,527 -0.03(-2.13%)
Nov 18, 2022 1.320 1.320 1.318 1.318 6,900 +0.03(+2.18%)
Nov 17, 2022 1.350 1.350 1.285 1.290 4,200 -0.05(-4.09%)
Nov 16, 2022 1.340 1.380 1.340 1.345 3,602 -0.01(-0.37%)
Nov 15, 2022 1.404 1.500 1.320 1.350 14,358 -0.07(-4.93%)
Nov 14, 2022 1.456 1.463 1.400 1.420 25,807 -0.04(-2.63%)
Nov 11, 2022 1.341 1.460 1.340 1.458 45,675 +0.17(+13.64%)
Nov 10, 2022 1.350 1.350 1.280 1.283 15,805 +0.00(+0.27%)
Nov 09, 2022 1.270 1.280 1.266 1.280 17,090 +0.01(+0.39%)
Nov 08, 2022 1.210 1.275 1.160 1.275 53,097 +0.05(+4.51%)
Nov 07, 2022 1.170 1.220 1.152 1.220 2,500 -0.02(-1.61%)
Nov 04, 2022 1.250 1.250 1.225 1.240 16,100 +0.07(+6.44%)
Nov 03, 2022 1.148 1.165 1.148 1.165 3,050 -0.01(-0.98%)
Nov 02, 2022 1.154 1.195 1.154 1.177 6,840 +0.03(+2.30%)
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.