Register for real-time alerts, custom portfolio, and market movers
UBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 18.97 | -0.18 | -0.94% | 19.05 | 19.1099 | 18.9211 | 38,002 |
| May 16 2024 | 19.15 | -0.04 | -0.21% | 19.39 | 19.39 | 19.15 | 82,235 |
| May 15 2024 | 19.19 | 0.50 | 2.65% | 19.08 | 19.30 | 19.0209 | 189,700 |
| May 14 2024 | 18.695 | 0.16 | 0.84% | 18.59 | 18.7115 | 18.575 | 69,669 |
| May 13 2024 | 18.54 | 0.11 | 0.60% | 18.63 | 18.63 | 18.47 | 35,169 |
| May 10 2024 | 18.43 | -0.20 | -1.07% | 18.52 | 18.53 | 18.34 | 46,685 |
| May 09 2024 | 18.63 | 0.18 | 0.98% | 18.36 | 18.69 | 18.30 | 275,900 |
| May 08 2024 | 18.45 | -0.26 | -1.39% | 18.46 | 18.56 | 18.44 | 57,737 |
| May 07 2024 | 18.71 | 0.25 | 1.33% | 18.75 | 18.89 | 18.646 | 148,494 |
| May 06 2024 | 18.4644 | 0.11 | 0.62% | 18.38 | 18.495 | 18.294 | 75,053 |
| May 03 2024 | 18.35 | 0.43 | 2.40% | 18.38 | 18.40 | 18.1116 | 54,215 |
| May 02 2024 | 17.92 | 0.06 | 0.34% | 17.70 | 18.01 | 17.585 | 43,200 |
| May 01 2024 | 17.86 | 0.30 | 1.71% | 17.84 | 18.05 | 17.56 | 101,662 |
| Apr 30 2024 | 17.56 | -0.27 | -1.51% | 17.64 | 17.73 | 17.5173 | 56,403 |
| Apr 29 2024 | 17.83 | 0.19 | 1.08% | 17.79 | 17.90 | 17.66 | 62,088 |
| Apr 26 2024 | 17.64 | 0.26 | 1.50% | 17.53 | 17.70 | 17.53 | 49,081 |
| Apr 25 2024 | 17.38 | -0.30 | -1.70% | 17.31 | 17.4437 | 17.20 | 86,190 |
| Apr 24 2024 | 17.68 | -0.19 | -1.06% | 17.69 | 17.74 | 17.479 | 66,911 |
| Apr 23 2024 | 17.87 | -0.06 | -0.33% | 17.83 | 18.09 | 17.70 | 57,614 |
| Apr 22 2024 | 17.93 | -0.07 | -0.39% | 17.82 | 17.94 | 17.76 | 280,045 |
| Apr 19 2024 | 18.00 | 0.13 | 0.73% | 18.10 | 18.10 | 17.89 | 28,712 |
| Apr 18 2024 | 17.87 | -0.16 | -0.87% | 18.04 | 18.04 | 17.74 | 24,101 |
| Apr 17 2024 | 18.0273 | 0.35 | 1.96% | 17.90 | 18.49 | 17.73 | 39,258 |
| Apr 16 2024 | 17.68 | -0.17 | -0.95% | 17.58 | 17.72 | 17.4719 | 53,905 |
| Apr 15 2024 | 17.85 | -0.66 | -3.57% | 18.00 | 18.0399 | 17.742 | 129,048 |
| Apr 12 2024 | 18.51 | 0.24 | 1.31% | 18.59 | 18.71 | 18.50 | 37,848 |
| Apr 11 2024 | 18.27 | -0.18 | -0.98% | 18.46 | 18.52 | 18.15 | 44,816 |
| Apr 10 2024 | 18.45 | -0.88 | -4.55% | 18.90 | 18.90 | 18.36 | 86,683 |
| Apr 09 2024 | 19.33 | 0.36 | 1.90% | 19.19 | 19.33 | 19.13 | 27,100 |
| Apr 08 2024 | 18.9696 | -0.03 | -0.16% | 18.91 | 19.02 | 18.86 | 20,734 |
| Apr 05 2024 | 19.00 | -0.45 | -2.31% | 19.12 | 19.25 | 18.96 | 57,698 |
| Apr 04 2024 | 19.45 | 0.18 | 0.93% | 19.44 | 19.5272 | 19.2516 | 39,126 |
| Apr 03 2024 | 19.27 | 0.00 | 0.00% | 18.95 | 19.27 | 18.86 | 69,593 |
| Apr 02 2024 | 19.27 | -0.18 | -0.93% | 19.01 | 19.34 | 18.945 | 341,943 |
| Apr 01 2024 | 19.45 | -0.75 | -3.71% | 19.76 | 19.85 | 19.43 | 139,007 |
| Mar 28 2024 | 20.20 | -0.02 | -0.08% | 20.17 | 20.3999 | 20.12 | 59,420 |
| Mar 27 2024 | 20.2156 | 0.35 | 1.76% | 19.95 | 20.238 | 19.937 | 31,229 |
| Mar 26 2024 | 19.865 | 0.13 | 0.68% | 19.77 | 19.9192 | 19.6701 | 24,600 |
| Mar 25 2024 | 19.73 | -0.20 | -1.00% | 19.87 | 19.87 | 19.70 | 51,399 |
| Mar 22 2024 | 19.93 | 0.35 | 1.79% | 20.12 | 20.12 | 19.9042 | 21,035 |
| Mar 21 2024 | 19.58 | 0.08 | 0.41% | 19.70 | 19.70 | 19.48 | 323,322 |
| Mar 20 2024 | 19.50 | -0.17 | -0.86% | 19.67 | 19.88 | 19.3319 | 208,736 |
| Mar 19 2024 | 19.67 | 0.06 | 0.31% | 19.69 | 19.7501 | 19.61 | 21,615 |
| Mar 18 2024 | 19.61 | -0.17 | -0.86% | 19.64 | 19.7084 | 19.5292 | 43,690 |
| Mar 15 2024 | 19.78 | 0.08 | 0.41% | 19.78 | 19.82 | 19.68 | 60,864 |
| Mar 14 2024 | 19.70 | -0.65 | -3.19% | 20.01 | 20.03 | 19.69 | 101,458 |
| Mar 13 2024 | 20.35 | -0.24 | -1.17% | 20.36 | 20.46 | 20.28 | 38,724 |
| Mar 12 2024 | 20.59 | -0.28 | -1.34% | 20.68 | 20.7057 | 20.49 | 46,497 |
| Mar 11 2024 | 20.87 | -0.05 | -0.24% | 21.00 | 21.05 | 20.8401 | 70,397 |
| Mar 08 2024 | 20.92 | -0.07 | -0.33% | 21.03 | 21.0515 | 20.87 | 308,859 |
| Mar 07 2024 | 20.99 | -0.07 | -0.33% | 21.14 | 21.24 | 20.85 | 361,102 |
| Mar 06 2024 | 21.06 | 0.25 | 1.20% | 20.87 | 21.13 | 20.83 | 104,499 |
| Mar 05 2024 | 20.81 | 0.56 | 2.77% | 20.72 | 20.96 | 20.6356 | 65,338 |
| Mar 04 2024 | 20.25 | -0.13 | -0.64% | 20.08 | 20.2699 | 19.70 | 78,203 |
| Mar 01 2024 | 20.38 | 0.22 | 1.09% | 19.96 | 20.48 | 19.80 | 109,448 |
| Feb 29 2024 | 20.16 | 0.24 | 1.20% | 20.04 | 20.21 | 20.04 | 45,673 |
| Feb 28 2024 | 19.92 | 0.25 | 1.25% | 19.70 | 19.93 | 19.66 | 136,745 |
| Feb 27 2024 | 19.675 | -0.25 | -1.25% | 19.89 | 19.89 | 19.62 | 42,891 |
| Feb 26 2024 | 19.925 | -0.15 | -0.75% | 20.15 | 20.15 | 19.77 | 39,594 |
| Feb 23 2024 | 20.075 | 0.52 | 2.69% | 19.65 | 20.1199 | 19.6068 | 77,702 |
| Feb 22 2024 | 19.55 | 0.16 | 0.83% | 19.42 | 19.6099 | 19.395 | 155,641 |
| Feb 21 2024 | 19.39 | -0.24 | -1.24% | 19.70 | 19.70 | 19.33 | 52,583 |
| Feb 20 2024 | 19.634 | -0.04 | -0.18% | 19.65 | 19.80 | 19.59 | 32,430 |
