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

(OP: ASCUF )

1.214 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM 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 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%)
Nov 01, 2022 1.120 1.190 1.120 1.150 8,931 +0.01(+0.88%)
Oct 31, 2022 1.250 1.250 1.130 1.140 11,300 -0.02(-1.72%)
Oct 28, 2022 1.140 1.170 1.129 1.160 4,901 +0.01(+1.05%)
Oct 27, 2022 1.020 1.170 1.020 1.148 10,392 +0.00(+0.26%)
Oct 26, 2022 1.200 1.200 1.140 1.145 1,100 -0.00(-0.43%)
Oct 25, 2022 1.150 1.150 1.145 1.150 8,307 +0.05(+4.55%)
Oct 24, 2022 1.095 1.130 1.090 1.100 19,650 -0.03(-2.96%)
Oct 21, 2022 1.090 1.133 1.090 1.133 4,775 +0.04(+3.99%)
Oct 20, 2022 1.100 1.105 1.090 1.090 19,955 -0.01(-1.36%)
Oct 19, 2022 1.120 1.120 1.105 1.105 3,325 -0.01(-1.16%)
Oct 18, 2022 1.168 1.170 1.118 1.118 10,301 -0.03(-2.78%)
Oct 17, 2022 1.150 1.150 1.150 1.150 951 +0.01(+0.88%)
Oct 14, 2022 1.150 1.150 1.140 1.140 3,810 -0.03(-2.56%)
Oct 13, 2022 1.155 1.170 1.155 1.170 1,660 +0.00(+0.43%)
Oct 12, 2022 1.190 1.190 1.110 1.165 14,051 -0.05(-4.51%)
Oct 11, 2022 1.240 1.240 1.200 1.220 4,297 -0.03(-2.79%)
Oct 10, 2022 1.350 1.350 1.255 1.255 1,130 -0.03(-1.95%)
Oct 07, 2022 1.270 1.295 1.255 1.280 13,466 +0.02(+1.59%)
Oct 06, 2022 1.190 1.260 1.190 1.260 650 -0.01(-0.79%)
Oct 05, 2022 1.183 1.270 1.183 1.270 11,389 +0.01(+0.79%)
Oct 04, 2022 1.300 1.325 1.260 1.260 9,005 -0.02(-1.56%)
Oct 03, 2022 1.212 1.320 1.212 1.280 17,345 +0.05(+4.07%)
Sep 30, 2022 1.300 1.310 1.220 1.230 16,566 -0.07(-5.38%)
Sep 29, 2022 1.150 1.300 1.140 1.300 9,045 +0.17(+15.04%)
Sep 28, 2022 1.100 1.140 1.050 1.130 21,750 +0.08(+8.08%)
Sep 27, 2022 1.101 1.105 1.040 1.046 30,800 -0.03(-3.19%)
Sep 26, 2022 1.160 1.170 1.080 1.080 12,009 -0.08(-6.90%)
Sep 23, 2022 1.180 1.210 1.140 1.160 21,284 -0.04(-3.33%)
Sep 22, 2022 1.200 1.210 1.200 1.200 9,800 +0.00(+0.00%)
Sep 21, 2022 1.180 1.208 1.180 1.200 1,440 +0.00(+0.00%)
Sep 20, 2022 1.200 1.230 1.195 1.200 8,263 -0.04(-2.83%)
Sep 16, 2022 1.235 10 -0.00(-0.40%)
Sep 15, 2022 1.260 1.263 1.240 1.240 12,180 -0.05(-4.14%)
Sep 14, 2022 1.294 1.294 1.294 1.294 100 +0.01(+0.66%)
Sep 13, 2022 1.308 1.308 1.285 1.285 17,130 -0.02(-1.53%)
Sep 12, 2022 1.320 1.320 1.305 1.305 8,445 +0.00(+0.38%)
Sep 09, 2022 1.280 1.300 1.280 1.300 8,800 +0.02(+1.56%)
Sep 08, 2022 1.260 1.280 1.256 1.280 2,900 +0.01(+0.79%)
Sep 07, 2022 1.320 1.320 1.260 1.270 3,410 -0.02(-1.55%)
Sep 06, 2022 1.294 1.294 1.290 1.290 2,166 +0.01(+0.78%)
Sep 02, 2022 1.280 1.280 1.280 1.280 1,800 +0.03(+2.40%)
Sep 01, 2022 1.260 1.260 1.250 1.250 1,010 -0.02(-1.96%)
Aug 30, 2022 1.275 16 -0.05(-3.41%)
Aug 29, 2022 1.130 1.335 1.130 1.320 15,947 -0.03(-2.22%)
Aug 26, 2022 1.350 1.350 1.350 1.350 190 +0.02(+1.50%)
Aug 25, 2022 1.330 1.330 1.330 1.330 400 +0.06(+4.72%)
Aug 24, 2022 1.270 1.270 1.270 1.270 375 +0.01(+0.79%)
Aug 23, 2022 1.268 1.280 1.256 1.260 9,757 +0.03(+2.44%)
Aug 22, 2022 1.242 1.294 1.220 1.230 16,187 -0.06(-4.65%)
Aug 19, 2022 1.290 1.290 1.250 1.290 38,588 -0.01(-0.77%)
Aug 17, 2022 1.300 0 -0.03(-2.26%)
Aug 16, 2022 1.330 1.330 1.320 1.330 6,410 -0.02(-1.48%)
Aug 15, 2022 1.370 1.380 1.320 1.350 17,356 -0.00(-0.15%)
Aug 12, 2022 1.360 1.370 1.317 1.352 4,520 +0.03(+2.42%)
Aug 11, 2022 1.320 1.340 1.320 1.320 5,722 +0.02(+1.54%)
Aug 10, 2022 1.300 1.300 1.300 1.300 200 +0.04(+3.17%)
Aug 09, 2022 1.270 1.270 1.250 1.260 7,300 -0.02(-1.95%)
Aug 08, 2022 1.270 1.300 1.270 1.285 3,141 +0.02(+1.98%)
Aug 05, 2022 1.270 1.270 1.250 1.260 2,250 -0.01(-0.79%)
Aug 04, 2022 1.295 1.295 1.270 1.270 2,300 +0.00(+0.00%)
Aug 03, 2022 1.330 1.370 1.270 1.270 10,942 -0.03(-2.31%)
Aug 02, 2022 1.350 1.350 1.300 1.300 11,781 -0.10(-7.14%)
Aug 01, 2022 1.400 1.400 1.400 1.400 800 +0.04(+2.94%)
Jul 29, 2022 1.330 1.399 1.330 1.360 7,810 -0.08(-5.56%)
Jul 28, 2022 1.340 1.440 1.340 1.440 6,603 +0.10(+7.14%)
Jul 27, 2022 1.394 1.394 1.320 1.344 3,920 -0.04(-2.61%)
Jul 26, 2022 1.420 1.420 1.380 1.380 6,422 +0.01(+0.73%)
Jul 25, 2022 1.430 1.430 1.370 1.370 4,623 -0.05(-3.52%)
Jul 22, 2022 1.420 1.430 1.370 1.420 4,040 +0.02(+1.43%)
Jul 21, 2022 1.380 1.400 1.310 1.400 3,806 +0.01(+0.86%)
Jul 20, 2022 1.370 1.388 1.370 1.388 2,154 -0.01(-0.86%)
Jul 19, 2022 1.440 1.460 1.400 1.400 1,673 +0.02(+1.45%)
Jul 18, 2022 1.400 1.480 1.380 1.380 4,550 +0.07(+5.18%)
Jul 15, 2022 1.300 1.315 1.300 1.312 3,014 +0.01(+0.92%)
Jul 14, 2022 1.380 1.380 1.280 1.300 7,880 -0.06(-4.41%)
Jul 13, 2022 1.328 1.365 1.328 1.360 2,001 +0.04(+3.03%)
Jul 12, 2022 1.272 1.347 1.272 1.320 7,724 +0.05(+3.94%)
Jul 11, 2022 1.380 1.390 1.260 1.270 30,810 -0.10(-7.30%)
Jul 08, 2022 1.364 1.380 1.360 1.370 26,510 +0.00(+0.00%)
Jul 07, 2022 1.350 1.429 1.350 1.370 38,077 +0.09(+7.03%)
Jul 06, 2022 1.300 1.350 1.260 1.280 12,410 +0.02(+1.59%)
Jul 05, 2022 1.500 1.500 1.260 1.260 37,440 -1.13(-47.28%)
Jul 01, 2022 2.390 2.500 2.390 2.390 1,120 +0.99(+70.71%)
Jun 30, 2022 1.440 1.440 1.390 1.400 3,800 -0.04(-2.78%)
Jun 29, 2022 1.500 1.500 1.440 1.440 10,840 -0.11(-7.10%)
Jun 28, 2022 1.544 1.550 1.450 1.550 39,320 +0.11(+7.64%)
Jun 27, 2022 1.410 1.514 1.375 1.440 53,152 +0.14(+10.77%)
Jun 24, 2022 1.300 1.300 1.300 1.300 2,700 -0.03(-2.26%)
Jun 23, 2022 1.330 1.340 1.310 1.330 2,540 +0.01(+0.76%)
Jun 22, 2022 1.371 1.420 1.320 1.320 1,550 -0.24(-15.38%)
Jun 21, 2022 1.560 1.560 1.560 1.560 110 +0.14(+9.86%)
Jun 17, 2022 1.470 1.470 1.420 1.420 10,060 -0.05(-3.40%)
Jun 16, 2022 1.420 1.470 1.420 1.470 10,200 -0.03(-2.00%)
Jun 13, 2022 1.500 10 -0.05(-3.23%)
Jun 10, 2022 1.550 1.550 1.550 1.550 162 +0.01(+0.65%)
Jun 08, 2022 1.540 10 +0.01(+0.65%)
Jun 07, 2022 1.550 1.550 1.530 1.530 1,250 -0.08(-4.97%)
Jun 06, 2022 1.610 1.610 1.560 1.610 6,600 +0.01(+0.63%)
Jun 02, 2022 1.600 100 +0.00(+0.00%)
Jun 01, 2022 1.590 1.600 1.550 1.600 12,100 +0.02(+1.27%)
May 31, 2022 1.600 1.600 1.580 1.580 2,250 +0.05(+3.27%)
May 27, 2022 1.530 1.600 1.530 1.530 1,100 -0.02(-1.29%)
May 25, 2022 1.550 50 -0.02(-1.11%)
May 24, 2022 1.567 1.567 1.567 1.567 635 -0.03(-2.04%)
May 23, 2022 1.600 1.600 1.600 1.600 100 +0.00(+0.00%)
May 20, 2022 1.500 1.600 1.500 1.600 34,033 +0.07(+4.58%)
May 19, 2022 1.380 1.530 1.380 1.530 6,175 +0.11(+7.75%)
May 18, 2022 1.470 1.470 1.400 1.420 10,733 -0.02(-1.38%)
May 17, 2022 1.470 1.514 1.430 1.440 20,000 -0.04(-2.72%)
May 16, 2022 1.440 1.480 1.440 1.480 1,725 +0.05(+3.50%)
May 13, 2022 1.430 1.430 1.430 1.430 288 -0.06(-4.03%)
May 10, 2022 1.490 1.490 1.490 1.490 100 +0.01(+0.68%)
May 09, 2022 1.620 1.620 1.480 1.480 3,500 -0.12(-7.50%)
May 06, 2022 1.631 1.631 1.600 1.600 3,587 +0.00(+0.00%)
May 05, 2022 1.630 1.670 1.600 1.600 6,800 -0.07(-4.46%)
May 04, 2022 1.700 1.700 1.675 1.675 700 -0.01(-0.75%)
May 03, 2022 1.750 1.760 1.634 1.687 14,930 -0.04(-2.46%)
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.