Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ULE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 11.5252 | 0.00 | 0.02% | 11.49 | 11.53 | 11.49 | 3,188 |
| May 16 2024 | 11.5224 | -0.01 | -0.07% | 11.52 | 11.5433 | 11.4902 | 5,527 |
| May 15 2024 | 11.53 | 0.13 | 1.10% | 11.50 | 11.53 | 11.49 | 5,265 |
| May 14 2024 | 11.405 | 0.04 | 0.40% | 11.391 | 11.429 | 11.391 | 788 |
| May 13 2024 | 11.36 | 0.04 | 0.40% | 11.39 | 11.39 | 11.36 | 4,938 |
| May 10 2024 | 11.315 | -0.03 | -0.27% | 11.34 | 11.3499 | 11.315 | 1,709 |
| May 09 2024 | 11.3459 | 0.10 | 0.85% | 11.30 | 11.35 | 11.30 | 14,208 |
| May 08 2024 | 11.2502 | -0.03 | -0.24% | 11.265 | 11.27 | 11.25 | 1,266 |
| May 07 2024 | 11.277 | -0.03 | -0.25% | 11.35 | 11.35 | 11.277 | 2,765 |
| May 06 2024 | 11.305 | 0.01 | 0.09% | 11.35 | 11.35 | 11.305 | 2,079 |
| May 03 2024 | 11.2952 | 0.08 | 0.72% | 11.31 | 11.31 | 11.2799 | 5,095 |
| May 02 2024 | 11.215 | 0.06 | 0.58% | 11.16 | 11.215 | 11.11 | 5,982 |
| May 01 2024 | 11.15 | 0.07 | 0.63% | 11.10 | 11.23 | 11.10 | 11,959 |
| Apr 30 2024 | 11.08 | -0.12 | -1.04% | 11.16 | 11.16 | 11.08 | 2,471 |
| Apr 29 2024 | 11.1969 | 0.04 | 0.33% | 11.14 | 11.21 | 11.14 | 2,441 |
| Apr 26 2024 | 11.16 | -0.07 | -0.58% | 11.1786 | 11.18 | 11.105 | 9,327 |
| Apr 25 2024 | 11.225 | 0.05 | 0.49% | 11.12 | 11.23 | 11.12 | 7,780 |
| Apr 24 2024 | 11.17 | 0.00 | 0.00% | 11.16 | 11.17 | 11.13 | 3,589 |
| Apr 23 2024 | 11.17 | 0.11 | 0.95% | 11.15 | 11.17 | 11.14 | 2,342 |
| Apr 22 2024 | 11.065 | 0.01 | 0.09% | 11.02 | 11.07 | 11.02 | 6,551 |
| Apr 19 2024 | 11.055 | 0.00 | 0.05% | 11.07 | 11.10 | 11.055 | 12,863 |
| Apr 18 2024 | 11.05 | -0.05 | -0.45% | 11.09 | 11.09 | 11.05 | 3,561 |
| Apr 17 2024 | 11.10 | 0.11 | 1.01% | 11.03 | 11.10 | 11.03 | 10,719 |
| Apr 16 2024 | 10.9895 | -0.01 | -0.05% | 11.00 | 11.0301 | 10.95 | 4,240 |
| Apr 15 2024 | 10.9953 | -0.02 | -0.18% | 11.02 | 11.03 | 10.9953 | 3,894 |
| Apr 12 2024 | 11.0152 | -0.20 | -1.83% | 11.03 | 11.03 | 11.01 | 39,419 |
| Apr 11 2024 | 11.22 | -0.01 | -0.12% | 11.25 | 11.25 | 11.16 | 8,737 |
| Apr 10 2024 | 11.2335 | -0.24 | -2.09% | 11.28 | 11.318 | 11.20 | 43,823 |
| Apr 09 2024 | 11.4728 | 0.00 | 0.02% | 11.50 | 11.52 | 11.45 | 15,255 |
| Apr 08 2024 | 11.47 | 0.04 | 0.38% | 11.42 | 11.48 | 11.42 | 2,243 |
| Apr 05 2024 | 11.4268 | -0.01 | -0.12% | 11.34 | 11.4268 | 11.34 | 3,361 |
| Apr 04 2024 | 11.44 | 0.02 | 0.21% | 11.48 | 11.4988 | 11.425 | 11,004 |
| Apr 03 2024 | 11.4165 | 0.13 | 1.12% | 11.30 | 11.43 | 11.30 | 11,794 |
| Apr 02 2024 | 11.29 | 0.07 | 0.59% | 11.26 | 11.29 | 11.26 | 5,974 |
| Apr 01 2024 | 11.2239 | -0.10 | -0.85% | 11.29 | 11.29 | 11.21 | 4,446 |
| Mar 28 2024 | 11.3199 | -0.07 | -0.64% | 11.34 | 11.35 | 11.3199 | 521 |
| Mar 27 2024 | 11.3931 | -0.01 | -0.06% | 11.38 | 11.3931 | 11.37 | 3,533 |
| Mar 26 2024 | 11.40 | -0.03 | -0.26% | 11.44 | 11.46 | 11.40 | 8,859 |
| Mar 25 2024 | 11.43 | 0.08 | 0.66% | 11.43 | 11.43 | 11.42 | 849 |
| Mar 22 2024 | 11.3549 | -0.13 | -1.13% | 11.38 | 11.41 | 11.35 | 27,868 |
| Mar 21 2024 | 11.485 | -0.11 | -0.95% | 11.53 | 11.53 | 11.47 | 2,488 |
| Mar 20 2024 | 11.595 | 0.11 | 0.94% | 11.47 | 11.60 | 11.4489 | 3,601 |
| Mar 19 2024 | 11.4868 | 0.01 | 0.06% | 11.45 | 11.4868 | 11.45 | 181 |
| Mar 18 2024 | 11.48 | -0.06 | -0.51% | 11.52 | 11.55 | 11.48 | 19,912 |
| Mar 15 2024 | 11.5385 | 0.01 | 0.10% | 11.56 | 11.56 | 11.525 | 3,842 |
| Mar 14 2024 | 11.5271 | -0.14 | -1.19% | 11.61 | 11.61 | 11.52 | 5,917 |
| Mar 13 2024 | 11.6655 | 0.06 | 0.48% | 11.65 | 11.68 | 11.64 | 11,728 |
| Mar 12 2024 | 11.6098 | -0.01 | -0.04% | 11.62 | 11.62 | 11.585 | 985 |
| Mar 11 2024 | 11.6149 | -0.03 | -0.26% | 11.62 | 11.63 | 11.605 | 42,420 |
| Mar 08 2024 | 11.645 | -0.04 | -0.30% | 11.66 | 11.70 | 11.645 | 7,906 |
| Mar 07 2024 | 11.68 | 0.11 | 0.95% | 11.57 | 11.68 | 11.57 | 21,695 |
| Mar 06 2024 | 11.57 | 0.10 | 0.83% | 11.53 | 11.59 | 11.51 | 11,194 |
| Mar 05 2024 | 11.475 | -0.01 | -0.09% | 11.465 | 11.4799 | 11.465 | 1,001 |
| Mar 04 2024 | 11.485 | 0.06 | 0.57% | 11.45 | 11.49 | 11.45 | 8,471 |
| Mar 01 2024 | 11.42 | 0.05 | 0.44% | 11.39 | 11.45 | 11.39 | 20,518 |
| Feb 29 2024 | 11.3699 | -0.09 | -0.79% | 11.47 | 11.4799 | 11.36 | 2,794 |
| Feb 28 2024 | 11.46 | 0.01 | 0.08% | 11.44 | 11.47 | 11.44 | 5,023 |
| Feb 27 2024 | 11.451 | -0.03 | -0.25% | 11.46 | 11.46 | 11.45 | 724 |
| Feb 26 2024 | 11.48 | 0.09 | 0.75% | 11.48 | 11.48 | 11.4555 | 9,909 |
| Feb 23 2024 | 11.395 | -0.01 | -0.04% | 11.40 | 11.42 | 11.39 | 13,163 |
| Feb 22 2024 | 11.40 | 0.01 | 0.09% | 11.36 | 11.4047 | 11.36 | 10,722 |
| Feb 21 2024 | 11.3893 | 0.00 | -0.01% | 11.35 | 11.39 | 11.35 | 2,304 |
| Feb 20 2024 | 11.39 | 0.10 | 0.88% | 11.39 | 11.43 | 11.36 | 7,070 |
