NasdaqCM - Nasdaq Real Time Price
USD
UTime Limited (FXHO)
6.01
+0.53
(+9.67%)
As of 10:12:53 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
5.69
6.06
5.64
6.01
6.01
6,892
Nov 9, 2026
5.33
6.24
5.25
5.48
5.48
26,100
Nov 6, 2026
6.09
6.35
5.06
5.09
5.09
38,500
Nov 5, 2026
6.09
7.06
5.93
5.93
5.93
20,300
Nov 4, 2026
5.92
7.13
5.67
6.51
6.51
47,500
Nov 3, 2026
5.88
5.88
5.49
5.60
5.60
19,600
Nov 2, 2026
6.30
6.35
5.56
5.56
5.56
7,200
Oct 30, 2026
6.74
6.82
5.77
5.77
5.77
43,700
Oct 29, 2026
7.01
7.11
6.69
6.83
6.83
30,900
Oct 28, 2026
7.24
7.60
6.33
7.09
7.09
37,900
Oct 27, 2026
6.66
7.57
6.39
7.57
7.57
18,800
Oct 26, 2026
6.89
7.40
6.22
6.22
6.22
57,800
Oct 23, 2026
6.80
7.27
6.43
6.71
6.71
41,700
Oct 22, 2026
7.79
8.05
6.55
6.60
6.60
104,100
Oct 21, 2026
8.44
8.80
7.67
7.77
7.77
84,600
Oct 20, 2026
8.28
8.41
7.89
7.89
7.89
8,000
Oct 19, 2026
9.01
9.10
8.28
8.41
8.41
12,500
Oct 16, 2026
9.04
9.11
8.50
8.72
8.72
23,800
Oct 15, 2026
9.55
10.06
8.55
9.10
9.10
35,500
Oct 14, 2026
10.06
10.50
9.21
9.28
9.28
46,000
Oct 13, 2026
10.65
10.76
9.88
10.14
10.14
77,200
Oct 12, 2026
10.96
11.31
10.45
10.99
10.99
34,600
Oct 9, 2026
12.06
12.06
10.22
10.87
10.87
55,000
Oct 8, 2026
10.67
13.50
10.67
11.72
11.72
54,400
Oct 7, 2026
10.92
12.00
10.85
11.00
11.00
9,700
Oct 6, 2026
10.01
10.89
9.79
10.88
10.88
13,500
Oct 5, 2026
10.17
10.34
9.94
10.07
10.07
34,200
Oct 2, 2026
9.64
10.06
9.64
9.94
9.94
12,500
Oct 1, 2026
10.01
10.33
9.02
9.64
9.64
35,000
Sep 30, 2026
9.24
10.61
9.23
10.27
10.27
26,900
Sep 29, 2026
9.60
9.60
8.98
9.25
9.25
48,700
Sep 28, 2026
9.57
9.88
8.88
9.53
9.53
57,700
Sep 25, 2026
10.11
10.50
9.25
9.97
9.97
67,500
Sep 24, 2026
10.32
10.43
9.47
9.75
9.75
18,100
Sep 23, 2026
11.35
11.35
10.31
10.96
10.96
44,000
Sep 22, 2026
11.56
11.56
10.80
11.01
11.01
28,800
Sep 21, 2026
11.60
12.10
11.00
11.26
11.26
58,600
Sep 18, 2026
11.54
12.83
11.54
12.12
12.12
12,700
Sep 17, 2026
10.40
11.60
10.40
11.52
11.52
77,500
Sep 16, 2026
12.57
12.57
10.47
11.20
11.20
78,800
Sep 15, 2026
12.44
13.35
11.61
12.38
12.38
115,700
Sep 14, 2026
13.03
13.49
12.32
13.36
13.36
85,800
Sep 11, 2026
12.93
13.75
12.32
12.32
12.32
114,400
Sep 10, 2026
13.03
13.41
12.60
13.41
13.41
101,300
Sep 9, 2026
11.99
13.60
11.99
13.30
13.30
174,600
Sep 8, 2026
11.55
12.40
11.15
12.39
12.39
46,300
Sep 4, 2026
11.80
11.98
10.80
11.78
11.78
127,500
Sep 3, 2026
11.92
12.69
11.50
12.25
12.25
37,100
Sep 2, 2026
12.07
12.63
11.16
11.90
11.90
107,900
Sep 1, 2026
11.50
12.98
11.01
12.44
12.44
123,500
Aug 31, 2026
9.81
12.45
9.81
12.32
12.32
161,400
Aug 28, 2026
10.10
11.00
9.66
10.38
10.38
83,200
Aug 27, 2026
9.79
11.00
9.51
10.09
10.09
171,100
Aug 26, 2026
9.63
10.20
8.88
9.65
9.65
575,400
Aug 25, 2026
9.91
11.00
9.35
9.35
9.35
867,100
Aug 24, 2026
10.74
10.74
9.75
9.90
9.90
77,300
Aug 21, 2026
10.90
11.40
10.33
10.82
10.82
25,900
Aug 20, 2026
10.00
11.05
10.00
10.67
10.67
64,300
Aug 19, 2026
10.17
10.84
9.24
10.36
10.36
57,900
Aug 18, 2026
11.71
12.03
10.02
10.40
10.40
430,400
Aug 17, 2026
10.72
13.23
10.72
11.63
11.63
134,200
Aug 14, 2026
11.77
12.76
10.54
11.19
11.19
51,200
Aug 13, 2026
13.00
13.04
11.61
12.13
12.13
27,800
Aug 12, 2026
10.09
14.14
9.45
13.92
13.92
1,049,600
Aug 11, 2026
9.60
11.70
9.30
10.38
10.38
140,200
Aug 10, 2026
9.00
10.50
8.67
9.21
9.21
366,800
Aug 7, 2026
9.85
10.65
9.06
9.28
9.28
228,400
Aug 6, 2026
9.65
11.93
8.95
10.11
10.11
333,800
Aug 5, 2026
9.31
10.24
9.31
9.36
9.36
7,600
Aug 4, 2026
11.85
12.00
9.52
9.79
9.79
265,900
Aug 3, 2026
10.50
12.55
10.50
11.63
11.63
78,200
Jul 31, 2026
10.21
13.53
10.00
10.58
10.58
451,600
Jul 30, 2026
9.00
16.50
8.43
12.04
12.04
268,800
Jul 29, 2026
10.30
11.26
8.17
8.77
8.77
49,800
Jul 28, 2026
11.20
12.00
10.30
10.30
10.30
41,400
Jul 27, 2026
12.80
12.80
11.00
11.77
11.77
80,300
Jul 24, 2026
12.30
13.40
12.00
12.04
12.04
32,800
Jul 23, 2026
13.61
13.84
12.10
12.30
12.30
11,600
Jul 22, 2026
14.87
16.00
13.52
14.63
14.63
28,800
Jul 21, 2026
13.00
16.00
10.75
14.87
14.87
159,900
Jul 20, 2026
14.31
14.80
13.20
14.80
14.80
22,200
Jul 17, 2026
15.48
17.20
13.23
14.50
14.50
27,600
Jul 16, 2026
18.61
19.34
15.31
16.00
16.00
56,700
Jul 15, 2026
20.44
21.60
17.69
19.02
19.02
67,000
Jul 14, 2026
15.81
22.00
15.51
20.86
20.86
106,000
Jul 13, 2026
16.21
17.35
14.85
15.60
15.60
32,100
Jul 10, 2026
18.01
19.23
16.73
17.48
17.48
40,900
Jul 9, 2026
14.23
20.19
14.19
18.70
18.70
171,500
Jul 8, 2026
13.32
17.00
12.91
14.52
14.52
84,800
Jul 7, 2026
14.11
16.06
11.11
15.10
15.10
264,400
Jul 6, 2026
13.06
25.00
11.07
19.55
19.55
8,139,400
Jul 2, 2026
8.68
9.55
6.77
7.20
7.20
92,100
Jul 1, 2026
7.01
9.60
6.64
9.60
9.60
76,600
Jun 30, 2026
6.77
7.14
6.64
7.14
7.14
45,500
Jun 29, 2026
6.33
7.25
6.33
6.70
6.70
50,300
Jun 26, 2026
6.38
7.05
6.00
6.21
6.21
111,000
Jun 25, 2026
5.91
6.50
5.91
6.35
6.35
20,800
Jun 24, 2026
5.69
6.34
5.61
5.92
5.92
68,500
Jun 23, 2026
5.67
6.32
5.20
6.11
6.11
127,300
Jun 22, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
5.32
5.91
5.02
5.85
5.85
108,300
Jun 18, 2026
5.32
5.93
5.16
5.27
5.27
63,070
Jun 17, 2026
8.60
8.90
6.41
7.07
7.07
88,560
Jun 16, 2026
8.92
9.41
8.58
9.28
9.28
39,980
Jun 15, 2026
7.80
9.87
6.12
9.83
9.83
157,920
Jun 12, 2026
7.80
9.11
7.23
8.40
8.40
203,610
Jun 11, 2026
17.10
23.50
8.00
8.50
8.50
5,986,670
Jun 10, 2026
10.10
10.24
9.45
10.00
10.00
64,640
Jun 9, 2026
9.00
10.80
9.00
9.96
9.96
85,760
Jun 8, 2026
10.30
16.00
9.03
9.70
9.70
185,970
Jun 5, 2026
10.10
10.50
8.93
10.10
10.10
12,360
Jun 4, 2026
10.90
11.00
10.00
10.50
10.50
8,600
Jun 3, 2026
10.10
13.40
9.61
10.70
10.70
35,790
Jun 2, 2026
10.10
10.40
9.01
9.70
9.70
38,600
Jun 1, 2026
10.30
16.60
10.10
11.50
11.50
436,040
May 29, 2026
10.60
10.60
10.10
10.30
10.30
2,330
May 28, 2026
10.70
10.90
10.00
10.20
10.20
2,360
May 27, 2026
11.00
11.30
10.13
10.30
10.30
3,700
May 26, 2026
11.50
11.50
10.60
10.60
10.60
4,530
May 22, 2026
9.00
12.00
9.00
11.30
11.30
26,540
May 21, 2026
9.13
9.71
8.77
9.20
9.20
4,230
May 20, 2026
8.40
12.80
7.59
9.43
9.43
114,700
May 19, 2026
9.12
9.12
8.20
8.38
8.38
5,950
May 18, 2026
7.94
9.72
7.92
8.84
8.84
6,060
May 15, 2026
8.40
8.40
7.50
7.90
7.90
7,040
May 14, 2026
9.60
9.70
8.70
8.88
8.88
9,830
May 13, 2026
10.30
10.70
9.65
9.65
9.65
8,770
May 12, 2026
10.40
10.95
10.20
10.20
10.20
9,260
May 11, 2026
9.58
11.30
9.58
10.70
10.70
12,130
May 8, 2026
9.80
10.10
9.60
9.86
9.86
5,460
May 7, 2026
9.60
11.25
9.47
10.10
10.10
26,150
May 6, 2026
10.80
11.65
7.50
9.77
9.77
84,900
May 5, 2026
12.30
12.50
10.10
11.40
11.40
30,790
May 4, 2026
14.00
14.47
12.60
12.90
12.90
60,140
May 1, 2026
23.20
26.30
12.70
15.00
15.00
2,910,970
Apr 30, 2026
19.00
19.15
17.80
18.55
18.55
1,290
Apr 29, 2026
20.30
21.35
18.10
18.75
18.75
1,150
Apr 28, 2026
20.90
20.90
20.00
20.30
20.30
610
Apr 27, 2026
22.70
22.70
20.90
21.00
21.00
300
Apr 24, 2026
23.70
24.80
22.00
22.70
22.70
750
Apr 23, 2026
22.94
23.50
22.00
22.38
22.38
1,060
Apr 22, 2026
23.60
24.10
22.00
23.80
23.80
1,940
Apr 21, 2026
24.50
25.00
22.20
23.53
23.53
800
Apr 20, 2026
23.90
24.30
22.00
22.90
22.90
930
Apr 17, 2026
25.70
25.80
24.10
24.10
24.10
420
Apr 16, 2026
25.90
27.00
24.80
24.90
24.90
630
Apr 15, 2026
26.00
26.30
25.00
25.50
25.50
870
Apr 14, 2026
24.70
27.00
24.70
26.40
26.40
610
Apr 13, 2026
25.50
25.85
25.20
25.25
25.25
780
Apr 10, 2026
26.20
27.10
25.20
25.80
25.80
500
Apr 9, 2026
27.10
27.10
25.72
25.80
25.80
830
Apr 8, 2026
26.40
26.50
25.55
26.40
26.40
650
Apr 7, 2026
25.40
27.08
25.00
26.30
26.30
850
Apr 6, 2026
25.35
27.00
25.19
25.60
25.60
890
Apr 2, 2026
24.70
26.89
24.70
25.70
25.70
990
Apr 1, 2026
25.93
26.40
24.55
26.10
26.10
1,070
Mar 31, 2026
25.30
27.30
24.90
27.10
27.10
1,080
Mar 30, 2026
27.45
28.00
25.00
25.20
25.20
3,570
Mar 27, 2026
27.10
29.80
25.80
28.80
28.80
9,020
Mar 26, 2026
25.30
28.50
24.50
27.80
27.80
1,820
Mar 25, 2026
29.40
29.40
27.52
27.60
27.60
14,270
Mar 24, 2026
24.80
27.30
24.80
27.20
27.20
3,110
Mar 23, 2026
24.90
25.50
24.00
24.70
24.70
610
Mar 20, 2026
26.70
26.70
24.62
26.50
26.50
1,240
Mar 19, 2026
28.90
29.90
27.60
28.20
28.20
760
Mar 18, 2026
29.90
30.25
28.00
28.40
28.40
2,530
Mar 17, 2026
30.90
32.17
29.80
29.90
29.90
1,400
Mar 16, 2026
31.50
32.40
28.10
30.10
30.10
13,020
Mar 13, 2026
30.90
32.80
27.00
30.20
30.20
149,200
Mar 12, 2026
28.30
30.25
28.00
29.60
29.60
430
Mar 11, 2026
32.00
32.00
28.60
29.70
29.70
880
Mar 10, 2026
29.10
33.00
29.10
31.50
31.50
2,090
Mar 9, 2026
28.20
29.05
28.10
28.60
28.60
840
Mar 6, 2026
28.90
30.11
28.00
30.00
30.00
660
Mar 5, 2026
28.70
29.50
27.50
29.00
29.00
1,860
Mar 4, 2026
30.60
31.70
28.50
30.30
30.30
920
Mar 3, 2026
33.10
33.49
30.10
31.90
31.90
2,650
Mar 2, 2026
36.40
36.40
33.10
34.40
34.40
1,680
Feb 27, 2026
34.50
37.70
34.00
36.40
36.40
2,730
Feb 26, 2026
33.60
37.30
33.21
35.90
35.90
5,670
Feb 25, 2026
33.00
34.90
31.50
34.10
34.10
3,920
Feb 24, 2026
30.92
34.90
29.20
33.70
33.70
10,360
Feb 23, 2026
30.00
31.60
27.60
31.50
31.50
3,890
Feb 20, 2026
32.20
33.30
29.36
31.30
31.30
9,830
Feb 19, 2026
26.40
45.00
26.40
33.30
33.30
281,130
Feb 18, 2026
26.80
27.90
25.00
26.40
26.40
4,910
Feb 17, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
31.10
35.90
24.10
25.80
25.80
9,470
Feb 13, 2026
29.70
34.30
29.50
31.05
31.05
3,564
Feb 12, 2026
33.00
33.90
30.00
30.00
30.00
3,670
Feb 11, 2026
31.35
46.00
31.20
34.60
34.60
43,944
Feb 10, 2026
30.65
32.90
29.70
30.45
30.45
3,488
Feb 9, 2026
31.50
34.00
30.00
30.00
30.00
5,544
Feb 6, 2026
33.25
36.00
30.45
31.15
31.15
20,914
Feb 5, 2026
33.00
53.50
27.25
50.50
50.50
44,464
Feb 4, 2026
39.35
42.30
33.50
36.50
36.50
73,330
Feb 3, 2026
30.00
55.00
28.90
55.00
55.00
164,330
Feb 2, 2026
29.75
31.00
28.05
30.05
30.05
2,424
Jan 30, 2026
29.70
32.00
28.35
29.90
29.90
1,796
Jan 29, 2026
31.05
31.05
28.35
30.35
30.35
2,272
Jan 28, 2026
29.25
32.70
29.25
32.00
32.00
2,876
Jan 27, 2026
27.50
31.15
27.50
29.25
29.25
3,290
Jan 26, 2026
27.35
27.75
25.65
27.00
27.00
2,050
Jan 23, 2026
33.45
33.45
25.50
27.30
27.30
8,018
Jan 22, 2026
37.85
37.85
28.90
31.45
31.45
9,702
Jan 21, 2026
35.30
39.60
34.50
37.00
37.00
2,960
Jan 20, 2026
36.45
37.50
35.00
36.15
36.15
1,144
Jan 16, 2026
38.30
40.50
37.60
37.60
37.60
2,128
Jan 15, 2026
40.15
41.75
38.55
38.55
38.55
1,616
Jan 14, 2026
36.90
40.75
35.60
40.50
40.50
5,230
Jan 13, 2026
34.50
37.40
34.30
37.00
37.00
1,934
Jan 12, 2026
35.95
36.00
34.50
35.50
35.50
2,194
Jan 9, 2026
34.25
37.50
34.25
36.55
36.55
6,092
Jan 8, 2026
39.30
39.30
33.00
34.25
34.25
4,662
Jan 7, 2026
41.00
41.00
37.80
38.90
38.90
6,404
Jan 6, 2026
42.50
45.70
42.20
42.20
42.20
7,502
Jan 5, 2026
39.00
41.90
39.00
40.50
40.50
15,452
Jan 2, 2026
54.75
56.50
40.35
42.00
42.00
106,148
Dec 31, 2025
30.70
53.00
28.90
51.00
51.00
395,744
Dec 30, 2025
30.50
31.65
27.55
31.65
31.65
3,640
Dec 29, 2025
31.50
31.50
28.50
30.50
30.50
3,474
Dec 26, 2025
33.60
33.60
31.50
31.75
31.75
1,742
Dec 24, 2025
33.40
33.95
32.50
33.50
33.50
1,726
Dec 23, 2025
32.45
34.75
31.65
34.45
34.45
4,006
Dec 22, 2025
35.35
35.55
32.65
33.40
33.40
4,164
Dec 19, 2025
37.85
38.00
33.80
36.45
36.45
3,932
Dec 18, 2025
39.45
40.65
37.40
37.45
37.45
4,134
Dec 17, 2025
43.15
43.30
39.05
40.70
40.70
2,074
Dec 16, 2025
42.35
45.05
42.25
43.40
43.40
2,526
Dec 15, 2025
46.75
46.75
40.00
42.25
42.25
5,608
Dec 12, 2025
54.00
54.00
45.00
46.05
46.05
5,632
Dec 11, 2025
55.00
55.50
51.50
54.50
54.50
3,620
Dec 10, 2025
61.50
61.50
54.00
55.00
55.00
7,970
Dec 9, 2025
58.50
62.50
58.00
61.00
61.00
4,874
Dec 8, 2025
55.50
61.50
54.50
60.00
60.00
5,384
Dec 5, 2025
55.50
62.00
55.50
56.50
56.50
4,656
Dec 4, 2025
54.00
59.50
54.00
58.00
58.00
4,256
Dec 3, 2025
55.50
58.00
52.00
54.00
54.00
4,408
Dec 2, 2025
61.00
61.00
55.00
56.00
56.00
5,546
Dec 1, 2025
58.50
64.50
58.00
61.00
61.00
6,310
Nov 28, 2025
60.50
61.00
58.00
58.50
58.50
3,902
Nov 26, 2025
60.00
62.00
57.50
61.00
61.00
6,510
Nov 25, 2025
70.50
70.50
60.00
63.00
63.00
9,472
Nov 24, 2025
78.50
81.45
68.00
71.50
71.50
15,020
Nov 21, 2025
1:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
95.00
95.75
64.00
82.50
82.50
11,872
Nov 20, 2025
120.00
120.00
95.00
100.00
100.00
22,578
Nov 19, 2025
130.00
130.00
115.00
115.00
115.00
14,468
Nov 18, 2025
145.00
145.00
125.00
140.00
140.00
33,244
Nov 17, 2025
175.00
175.00
135.00
150.00
150.00
177,206
Nov 14, 2025
195.00
225.00
115.00
120.00
120.00
288,609
Nov 13, 2025
105.00
120.00
95.00
100.00
100.00
21,353
Nov 12, 2025
160.00
175.00
145.00
150.00
150.00
16,525
Nov 11, 2025
170.00
170.00
145.00
160.00
160.00
13,270
Nov 10, 2025
200.00
200.00
180.00
190.00
190.00
13,639
