OUNZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	32.13	32.49	31.99	32.25	-	0.53%	1,650,086
Jul 15, 2025	32.18	32.30	32.00	32.08	32.08	-0.43%	1,173,319
Jul 14, 2025	32.34	32.37	32.19	32.22	32.22	-0.37%	584,623
Jul 11, 2025	32.32	32.45	32.28	32.34	32.34	0.97%	1,057,107
Jul 10, 2025	32.01	32.06	31.89	32.03	32.03	0.25%	1,295,408
Jul 9, 2025	31.76	31.97	31.73	31.95	31.95	0.38%	983,232
Jul 8, 2025	32.06	32.06	31.68	31.83	31.83	-1.00%	1,201,575
Jul 7, 2025	31.90	32.19	31.86	32.15	32.15	0.05%	1,338,671
Jul 3, 2025	32.10	32.21	32.03	32.14	32.14	-0.66%	1,054,991
Jul 2, 2025	32.21	32.36	32.11	32.35	32.35	0.59%	729,462
Jul 1, 2025	32.29	32.32	32.15	32.16	32.16	0.85%	1,063,184
Jun 30, 2025	31.64	31.90	31.59	31.89	31.89	1.17%	985,278
Jun 27, 2025	31.40	31.62	31.36	31.52	31.52	-1.81%	1,740,687
Jun 26, 2025	31.99	32.15	31.90	32.10	32.10	-0.06%	871,256
Jun 25, 2025	31.93	32.15	31.87	32.12	32.12	0.31%	1,232,673
Jun 24, 2025	31.90	32.05	31.76	32.02	32.02	-1.63%	1,001,725
Jun 23, 2025	32.47	32.71	32.47	32.55	32.55	0.34%	1,384,212
Jun 20, 2025	32.34	32.52	32.34	32.44	32.44	-	903,321
Jun 18, 2025	32.71	32.73	32.42	32.44	32.44	-0.58%	1,301,450
Jun 17, 2025	32.71	32.74	32.43	32.63	32.63	0.03%	1,446,114
Jun 16, 2025	32.92	32.93	32.60	32.62	32.62	-1.42%	1,340,045
Jun 13, 2025	33.20	33.22	32.95	33.09	33.09	1.35%	1,306,993
Jun 12, 2025	32.58	32.73	32.55	32.65	32.65	1.27%	1,155,788
Jun 11, 2025	32.17	32.28	31.99	32.24	32.24	0.53%	1,354,133
Jun 10, 2025	32.26	32.27	32.00	32.07	32.07	-	610,254
Jun 9, 2025	31.93	32.18	31.91	32.07	32.07	0.47%	983,708
Jun 6, 2025	32.33	32.34	31.92	31.92	31.92	-1.33%	565,976
Jun 5, 2025	32.56	32.64	32.19	32.35	32.35	-0.52%	1,270,596
Jun 4, 2025	32.38	32.62	32.30	32.52	32.52	0.62%	504,300
Jun 3, 2025	32.39	32.39	32.13	32.32	32.32	-0.83%	799,895
Jun 2, 2025	32.35	32.60	32.29	32.59	32.59	2.61%	1,018,519
May 30, 2025	31.76	31.79	31.54	31.76	31.76	-0.66%	1,139,787
May 29, 2025	31.99	32.10	31.85	31.97	31.97	0.63%	1,107,359
May 28, 2025	31.84	31.89	31.70	31.77	31.77	-0.28%	655,831
May 27, 2025	31.87	31.89	31.67	31.86	31.86	-1.67%	1,220,112
May 23, 2025	32.38	32.44	32.17	32.40	32.40	2.18%	1,131,907
May 22, 2025	31.90	31.93	31.60	31.71	31.71	-0.84%	1,241,314
May 21, 2025	31.85	32.05	31.77	31.98	31.98	0.69%	1,447,537
May 20, 2025	31.18	31.76	31.18	31.76	31.76	1.93%	1,057,880
May 19, 2025	31.16	31.22	31.02	31.16	31.16	1.23%	1,279,170
May 16, 2025	30.59	30.81	30.52	30.78	30.78	-1.19%	1,389,764
May 15, 2025	30.78	31.15	30.73	31.15	31.15	1.63%	1,028,682
May 14, 2025	30.70	30.83	30.53	30.65	30.65	-2.14%	849,178
May 13, 2025	31.36	31.40	31.10	31.32	31.32	0.45%	511,302
May 12, 2025	31.24	31.32	31.05	31.18	31.18	-2.81%	866,279
May 9, 2025	32.20	32.27	32.01	32.08	32.08	0.72%	501,134
May 8, 2025	32.40	32.46	31.70	31.85	31.85	-2.00%	848,201
May 7, 2025	32.63	32.76	32.44	32.50	32.50	-1.49%	692,519
May 6, 2025	32.77	33.01	32.58	32.99	32.99	2.84%	895,162
May 5, 2025	31.91	32.17	31.87	32.08	32.08	2.99%	625,797