Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UB3557 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 7.53 | -0.38 | -4.80% | 7.83 | 7.84 | 7.53 | 0 |
| Jun 24 2024 | 7.91 | 0.37 | 4.91% | 7.53 | 7.92 | 7.53 | 0 |
| Jun 21 2024 | 7.54 | 0.19 | 2.59% | 7.56 | 7.67 | 7.49 | 0 |
| Jun 20 2024 | 7.35 | 0.16 | 2.23% | 7.27 | 7.43 | 7.24 | 0 |
| Jun 19 2024 | 7.19 | 0.01 | 0.14% | 7.24 | 7.24 | 7.18 | 0 |
| Jun 18 2024 | 7.18 | 0.09 | 1.27% | 7.27 | 7.33 | 7.17 | 0 |
| Jun 17 2024 | 7.09 | 0.11 | 1.58% | 7.03 | 7.11 | 6.92 | 0 |
| Jun 14 2024 | 6.98 | 0.05 | 0.72% | 7.09 | 7.09 | 6.78 | 0 |
| Jun 13 2024 | 6.93 | -0.30 | -4.15% | 7.08 | 7.10 | 6.86 | 0 |
| Jun 12 2024 | 7.23 | 0.11 | 1.54% | 7.22 | 7.49 | 7.20 | 0 |
| Jun 11 2024 | 7.12 | -0.07 | -0.97% | 7.29 | 7.30 | 6.93 | 0 |
| Jun 10 2024 | 7.19 | -0.19 | -2.57% | 7.18 | 7.29 | 7.14 | 0 |
| Jun 07 2024 | 7.38 | 0.12 | 1.65% | 7.33 | 7.48 | 7.10 | 0 |
| Jun 06 2024 | 7.26 | 0.11 | 1.54% | 7.19 | 7.37 | 7.16 | 0 |
| Jun 05 2024 | 7.15 | 0.18 | 2.58% | 7.20 | 7.23 | 6.99 | 0 |
| Jun 04 2024 | 6.97 | 0.07 | 1.01% | 6.98 | 7.08 | 6.79 | 0 |
| Jun 03 2024 | 6.90 | 0.22 | 3.29% | 7.24 | 7.24 | 6.89 | 0 |
| May 31 2024 | 6.68 | 0.02 | 0.30% | 6.65 | 6.74 | 6.58 | 0 |
| May 30 2024 | 6.66 | -0.33 | -4.72% | 6.65 | 6.71 | 6.57 | 0 |
| May 29 2024 | 6.99 | -0.38 | -5.16% | 7.15 | 7.18 | 6.93 | 0 |
| May 28 2024 | 7.37 | -0.13 | -1.73% | 7.52 | 7.54 | 7.33 | 0 |
| May 27 2024 | 7.50 | -0.11 | -1.45% | 7.48 | 7.51 | 7.45 | 0 |
| May 24 2024 | 7.61 | -0.20 | -2.56% | 7.54 | 7.63 | 7.50 | 0 |
| May 23 2024 | 7.81 | -0.43 | -5.22% | 8.15 | 8.17 | 7.80 | 0 |
| May 22 2024 | 8.24 | -0.01 | -0.12% | 8.26 | 8.29 | 8.21 | 0 |
| May 21 2024 | 8.25 | -0.19 | -2.25% | 8.21 | 8.27 | 8.18 | 0 |
| May 20 2024 | 8.44 | 0.16 | 1.93% | 8.39 | 8.44 | 8.31 | 0 |
| May 17 2024 | 8.28 | -0.13 | -1.55% | 8.27 | 8.33 | 8.24 | 0 |
| May 16 2024 | 8.41 | 0.15 | 1.82% | 8.37 | 8.44 | 8.33 | 0 |
| May 15 2024 | 8.26 | 0.33 | 4.16% | 8.04 | 8.26 | 8.01 | 0 |
| May 14 2024 | 7.93 | -0.12 | -1.49% | 7.96 | 8.01 | 7.91 | 0 |
| May 13 2024 | 8.05 | 0.06 | 0.75% | 8.05 | 8.13 | 8.03 | 0 |
| May 10 2024 | 7.99 | 0.18 | 2.30% | 7.99 | 8.09 | 7.99 | 0 |
| May 09 2024 | 7.81 | 0.23 | 3.03% | 7.62 | 7.82 | 7.57 | 0 |
| May 08 2024 | 7.58 | 0.06 | 0.80% | 7.49 | 7.58 | 7.42 | 0 |
| May 07 2024 | 7.52 | 0.19 | 2.59% | 7.47 | 7.55 | 7.45 | 0 |
| May 06 2024 | 7.33 | 0.12 | 1.66% | 7.34 | 7.45 | 7.33 | 0 |
| May 03 2024 | 7.21 | 0.42 | 6.19% | 7.12 | 7.39 | 7.10 | 0 |
| May 02 2024 | 6.79 | -0.03 | -0.44% | 6.78 | 6.85 | 6.65 | 0 |
| Apr 30 2024 | 6.82 | -0.22 | -3.13% | 7.06 | 7.08 | 6.80 | 0 |
| Apr 29 2024 | 7.04 | 0.11 | 1.59% | 7.07 | 7.10 | 7.00 | 0 |
| Apr 26 2024 | 6.93 | 0.31 | 4.68% | 6.91 | 7.03 | 6.82 | 0 |
| Apr 25 2024 | 6.62 | -0.48 | -6.76% | 7.10 | 7.13 | 6.52 | 0 |
| Apr 24 2024 | 7.10 | -0.14 | -1.93% | 7.31 | 7.31 | 7.10 | 0 |
| Apr 23 2024 | 7.24 | 0.39 | 5.69% | 7.06 | 7.26 | 7.04 | 0 |
| Apr 22 2024 | 6.85 | 0.08 | 1.18% | 6.90 | 7.04 | 6.83 | 0 |
| Apr 19 2024 | 6.77 | -0.09 | -1.31% | 6.39 | 6.82 | 6.39 | 0 |
| Apr 18 2024 | 6.86 | 0.26 | 3.94% | 6.68 | 6.90 | 6.60 | 0 |
| Apr 17 2024 | 6.60 | -0.12 | -1.79% | 6.64 | 6.85 | 6.60 | 0 |
| Apr 16 2024 | 6.72 | -0.21 | -3.03% | 6.59 | 6.88 | 6.55 | 0 |
| Apr 15 2024 | 6.93 | -0.07 | -1.00% | 6.97 | 7.20 | 6.92 | 0 |
| Apr 12 2024 | 7.00 | -0.07 | -0.99% | 7.30 | 7.38 | 6.94 | 0 |
| Apr 11 2024 | 7.07 | -0.18 | -2.48% | 7.26 | 7.33 | 7.04 | 0 |
| Apr 10 2024 | 7.25 | -0.15 | -2.03% | 7.61 | 7.69 | 7.17 | 0 |
| Apr 09 2024 | 7.40 | -0.28 | -3.65% | 7.61 | 7.66 | 7.31 | 0 |
| Apr 08 2024 | 7.68 | 0.09 | 1.19% | 7.63 | 7.70 | 7.54 | 0 |
| Apr 05 2024 | 7.59 | -0.38 | -4.77% | 7.41 | 7.59 | 7.38 | 0 |
| Apr 04 2024 | 7.97 | -0.01 | -0.13% | 7.91 | 8.07 | 7.90 | 0 |
| Apr 03 2024 | 7.98 | 0.07 | 0.88% | 7.88 | 8.03 | 7.87 | 0 |
| Apr 02 2024 | 7.91 | -0.62 | -7.27% | 8.22 | 8.25 | 7.86 | 0 |
| Mar 28 2024 | 8.53 | 0.29 | 3.52% | 8.47 | 8.57 | 8.47 | 0 |
