Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UR9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.375 | 0.07 | 0.75% | 9.33 | 9.40 | 9.25 | 5,630 |
| May 16 2024 | 9.305 | -0.02 | -0.21% | 9.325 | 9.325 | 9.25 | 3,274 |
| May 15 2024 | 9.325 | -0.04 | -0.43% | 9.285 | 9.325 | 9.215 | 3,984 |
| May 14 2024 | 9.365 | 0.15 | 1.57% | 9.45 | 9.515 | 9.365 | 4,247 |
| May 13 2024 | 9.22 | -0.06 | -0.65% | 9.18 | 9.335 | 9.18 | 5,781 |
| May 10 2024 | 9.28 | 0.21 | 2.26% | 9.23 | 9.365 | 9.23 | 647 |
| May 09 2024 | 9.075 | -0.26 | -2.73% | 9.17 | 9.175 | 9.07 | 3,127 |
| May 08 2024 | 9.33 | 0.11 | 1.14% | 9.395 | 9.395 | 9.31 | 2,724 |
| May 07 2024 | 9.225 | 0.04 | 0.44% | 9.325 | 9.47 | 9.225 | 2,721 |
| May 06 2024 | 9.185 | -0.07 | -0.70% | 9.17 | 9.315 | 9.17 | 4,543 |
| May 03 2024 | 9.25 | 0.16 | 1.76% | 9.10 | 9.25 | 9.035 | 6,932 |
| May 02 2024 | 9.09 | -0.01 | -0.05% | 9.095 | 9.115 | 9.04 | 4,418 |
| Apr 30 2024 | 9.095 | -0.31 | -3.30% | 9.125 | 9.195 | 8.95 | 15,082 |
| Apr 29 2024 | 9.405 | 0.39 | 4.33% | 9.29 | 9.62 | 9.29 | 15,488 |
| Apr 26 2024 | 9.015 | -0.17 | -1.85% | 8.925 | 9.095 | 8.925 | 1,809 |
| Apr 25 2024 | 9.185 | 0.03 | 0.27% | 9.08 | 9.185 | 9.05 | 4,394 |
| Apr 24 2024 | 9.16 | 0.28 | 3.10% | 9.105 | 9.16 | 8.975 | 2,959 |
| Apr 23 2024 | 8.885 | 0.13 | 1.48% | 8.955 | 9.07 | 8.885 | 2,484 |
| Apr 22 2024 | 8.755 | -0.08 | -0.85% | 8.595 | 8.78 | 8.595 | 4,149 |
| Apr 19 2024 | 8.83 | -0.29 | -3.13% | 8.72 | 8.83 | 8.68 | 4,068 |
| Apr 18 2024 | 9.115 | 0.02 | 0.16% | 9.10 | 9.115 | 9.015 | 1,877 |
| Apr 17 2024 | 9.10 | 0.00 | 0.05% | 9.10 | 9.10 | 9.06 | 3,054 |
| Apr 16 2024 | 9.095 | 0.00 | 0.00% | 9.095 | 9.115 | 9.00 | 7,967 |
| Apr 15 2024 | 9.095 | 0.01 | 0.06% | 9.095 | 9.175 | 9.005 | 13,991 |
| Apr 12 2024 | 9.09 | -0.31 | -3.25% | 9.165 | 9.295 | 9.02 | 6,467 |
| Apr 11 2024 | 9.395 | 0.06 | 0.70% | 9.31 | 9.485 | 9.225 | 4,172 |
| Apr 10 2024 | 9.33 | -0.02 | -0.16% | 9.375 | 9.375 | 9.16 | 6,941 |
| Apr 09 2024 | 9.345 | -0.12 | -1.22% | 9.205 | 9.345 | 9.14 | 8,091 |
| Apr 08 2024 | 9.46 | -0.17 | -1.77% | 9.50 | 9.535 | 9.40 | 4,007 |
| Apr 05 2024 | 9.63 | 0.03 | 0.26% | 9.685 | 9.695 | 9.565 | 1,354 |
| Apr 04 2024 | 9.605 | -0.10 | -0.98% | 9.64 | 9.68 | 9.605 | 605 |
| Apr 03 2024 | 9.70 | 0.31 | 3.30% | 9.595 | 9.765 | 9.525 | 6,415 |
| Apr 02 2024 | 9.39 | 0.65 | 7.46% | 9.28 | 9.39 | 9.115 | 10,792 |
| Mar 28 2024 | 8.738 | 0.12 | 1.35% | 8.752 | 8.752 | 8.60 | 3,612 |
| Mar 27 2024 | 8.622 | 0.23 | 2.69% | 8.454 | 8.622 | 8.414 | 12,183 |
| Mar 26 2024 | 8.396 | 0.15 | 1.87% | 8.264 | 8.396 | 8.264 | 3,583 |
| Mar 25 2024 | 8.242 | -0.11 | -1.32% | 8.162 | 8.298 | 8.16 | 13,756 |
| Mar 22 2024 | 8.352 | -0.32 | -3.65% | 8.252 | 8.48 | 8.252 | 3,973 |
| Mar 21 2024 | 8.668 | 0.34 | 4.03% | 8.508 | 8.678 | 8.508 | 1,892 |
| Mar 20 2024 | 8.332 | -0.17 | -1.98% | 8.324 | 8.332 | 8.206 | 5,902 |
| Mar 19 2024 | 8.50 | -0.05 | -0.61% | 8.50 | 8.50 | 8.412 | 4,801 |
| Mar 18 2024 | 8.552 | -0.61 | -6.70% | 8.498 | 8.60 | 8.30 | 4,216 |
| Mar 15 2024 | 9.166 | 0.14 | 1.60% | 9.134 | 9.264 | 9.024 | 8,331 |
| Mar 14 2024 | 9.022 | 1.01 | 12.63% | 8.802 | 9.022 | 8.702 | 15,349 |
| Mar 13 2024 | 8.01 | -0.09 | -1.14% | 8.006 | 8.048 | 7.934 | 3,460 |
| Mar 12 2024 | 8.102 | 0.00 | 0.02% | 7.988 | 8.112 | 7.988 | 2,100 |
| Mar 11 2024 | 8.10 | 0.03 | 0.37% | 8.062 | 8.10 | 7.93 | 7,593 |
| Mar 08 2024 | 8.07 | -0.17 | -2.11% | 8.002 | 8.104 | 8.002 | 1,739 |
| Mar 07 2024 | 8.244 | 0.05 | 0.61% | 8.012 | 8.28 | 7.912 | 12,329 |
| Mar 06 2024 | 8.194 | -0.19 | -2.24% | 8.174 | 8.198 | 8.052 | 3,615 |
| Mar 05 2024 | 8.382 | -0.07 | -0.85% | 8.274 | 8.434 | 8.274 | 4,541 |
| Mar 04 2024 | 8.454 | 0.11 | 1.37% | 8.554 | 8.70 | 8.444 | 13,801 |
| Mar 01 2024 | 8.34 | 0.19 | 2.33% | 8.224 | 8.34 | 8.182 | 16,138 |
| Feb 29 2024 | 8.15 | -0.20 | -2.42% | 8.218 | 8.296 | 8.112 | 8,612 |
| Feb 28 2024 | 8.352 | 0.35 | 4.37% | 8.478 | 8.478 | 8.352 | 6,685 |
| Feb 27 2024 | 8.002 | -0.38 | -4.58% | 8.026 | 8.166 | 8.002 | 19,895 |
| Feb 26 2024 | 8.386 | -0.31 | -3.61% | 8.548 | 8.548 | 8.356 | 12,750 |
| Feb 23 2024 | 8.70 | 0.00 | 0.02% | 8.764 | 8.792 | 8.642 | 9,541 |
| Feb 22 2024 | 8.698 | -1.06 | -10.83% | 8.768 | 9.048 | 8.602 | 45,697 |
| Feb 21 2024 | 9.754 | -0.12 | -1.18% | 9.822 | 9.822 | 9.74 | 5,039 |
| Feb 20 2024 | 9.87 | -0.08 | -0.80% | 9.972 | 10.00 | 9.868 | 4,083 |
