OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	40.38	40.61	40.30	40.61	40.61	1.27%	341,338
Nov 26, 2025	39.89	40.16	39.82	40.10	40.10	0.80%	604,984
Nov 25, 2025	39.81	40.03	39.58	39.78	39.78	-0.03%	1,030,723
Nov 24, 2025	39.24	39.80	39.17	39.79	39.79	1.61%	864,316
Nov 21, 2025	39.14	39.48	39.00	39.16	39.16	-0.18%	1,410,429
Nov 20, 2025	39.28	39.53	38.92	39.23	39.23	-0.05%	1,521,527
Nov 19, 2025	39.53	39.78	39.05	39.25	39.25	0.15%	1,306,249
Nov 18, 2025	39.23	39.30	38.90	39.19	39.19	0.75%	1,131,613
Nov 17, 2025	39.13	39.29	38.58	38.90	38.90	-1.09%	2,019,411
Nov 14, 2025	39.01	39.57	38.82	39.33	39.33	-1.85%	1,704,733
Nov 13, 2025	40.52	40.61	39.90	40.07	40.07	-0.82%	2,430,724
Nov 12, 2025	39.78	40.54	39.71	40.40	40.40	1.61%	1,553,549
Nov 11, 2025	39.76	39.81	39.45	39.76	39.76	0.40%	953,752
Nov 10, 2025	39.35	39.63	39.24	39.60	39.60	2.72%	661,927
Nov 7, 2025	38.52	38.77	38.36	38.55	38.55	0.63%	727,526
Nov 6, 2025	38.42	38.53	38.18	38.31	38.31	-0.10%	937,259
Nov 5, 2025	38.36	38.42	38.17	38.35	38.35	1.16%	835,023
Nov 4, 2025	38.04	38.27	37.82	37.91	37.91	-1.81%	1,521,835
Nov 3, 2025	38.62	38.80	38.47	38.61	38.61	0.23%	819,550
Oct 31, 2025	38.77	38.78	38.25	38.52	38.52	-0.57%	1,326,268
Oct 30, 2025	38.21	38.76	38.15	38.74	38.74	1.97%	1,442,291
Oct 29, 2025	38.71	38.73	37.83	37.99	37.99	-0.34%	2,250,216
Oct 28, 2025	37.86	38.23	37.69	38.12	38.12	-0.76%	1,741,153
Oct 27, 2025	38.84	38.89	38.24	38.41	38.41	-2.81%	2,988,883
Oct 24, 2025	39.60	39.83	39.46	39.52	39.52	-0.30%	1,936,021
Oct 23, 2025	39.91	39.99	39.62	39.64	39.64	0.41%	2,169,839
Oct 22, 2025	39.01	39.61	38.62	39.48	39.48	-0.18%	3,977,141
Oct 21, 2025	40.45	40.69	39.31	39.55	39.55	-6.21%	4,790,075
Oct 20, 2025	41.60	42.19	41.34	42.17	42.17	3.64%	1,363,123
Oct 17, 2025	41.57	41.57	40.32	40.69	40.69	-1.90%	5,065,422
Oct 16, 2025	40.94	41.53	40.76	41.48	41.48	2.32%	2,206,002
Oct 15, 2025	40.38	40.57	40.25	40.54	40.54	1.65%	950,556
Oct 14, 2025	39.58	40.00	39.56	39.88	39.88	0.81%	895,875
Oct 13, 2025	39.39	39.64	39.31	39.56	39.56	2.41%	516,145
Oct 10, 2025	38.44	38.74	38.24	38.63	38.63	1.02%	1,358,057
Oct 9, 2025	39.05	39.05	37.98	38.24	38.24	-1.85%	2,135,583
Oct 8, 2025	38.90	39.09	38.78	38.96	38.96	1.62%	982,796
Oct 7, 2025	38.36	38.43	38.15	38.34	38.34	0.52%	722,194
Oct 6, 2025	37.89	38.22	37.83	38.14	38.14	1.92%	901,395
Oct 3, 2025	37.37	37.48	37.24	37.42	37.42	0.81%	738,442
Oct 2, 2025	37.48	37.51	36.79	37.12	37.12	-0.32%	1,010,875
Oct 1, 2025	37.28	37.36	37.13	37.24	37.24	0.13%	704,453
Sep 30, 2025	36.75	37.20	36.72	37.19	37.19	0.84%	677,757
Sep 29, 2025	36.80	36.92	36.78	36.88	36.88	1.63%	797,008
Sep 26, 2025	36.20	36.44	36.14	36.29	36.29	0.61%	576,999
Sep 25, 2025	36.04	36.19	35.84	36.07	36.07	0.42%	923,922
Sep 24, 2025	36.29	36.32	35.80	35.92	35.92	-0.94%	549,907
Sep 23, 2025	36.45	36.49	36.14	36.26	36.26	0.47%	831,948
Sep 22, 2025	35.86	36.11	35.77	36.09	36.09	1.69%	582,529
Sep 19, 2025	35.21	35.50	35.19	35.49	35.49	1.05%	622,225