Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UJUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 31.325 | 0.03 | 0.10% | 31.2948 | 31.325 | 31.2948 | 846 |
| May 23 2024 | 31.2948 | -0.01 | -0.03% | 31.29 | 31.3299 | 31.27 | 8,830 |
| May 22 2024 | 31.3051 | 0.02 | 0.06% | 31.2849 | 31.3213 | 31.2849 | 8,574 |
| May 21 2024 | 31.2849 | -0.03 | -0.08% | 31.31 | 31.32 | 31.2849 | 4,112 |
| May 20 2024 | 31.31 | 0.03 | 0.11% | 31.31 | 31.31 | 31.25 | 3,584 |
| May 17 2024 | 31.2751 | 0.01 | 0.03% | 31.2649 | 31.29 | 31.26 | 3,146 |
| May 16 2024 | 31.2649 | 0.01 | 0.03% | 31.2551 | 31.2649 | 31.2301 | 14,839 |
| May 15 2024 | 31.2551 | 0.00 | 0.00% | 31.2549 | 31.29 | 31.25 | 3,344 |
| May 14 2024 | 31.2549 | 0.01 | 0.03% | 31.2451 | 31.2616 | 31.2451 | 1,208 |
| May 13 2024 | 31.2451 | 0.00 | 0.02% | 31.2401 | 31.27 | 31.22 | 12,167 |
| May 10 2024 | 31.2401 | 0.03 | 0.10% | 31.21 | 31.2519 | 31.21 | 234 |
| May 09 2024 | 31.21 | 0.01 | 0.03% | 31.20 | 31.23 | 31.19 | 4,295 |
| May 08 2024 | 31.20 | 0.00 | 0.02% | 31.195 | 31.22 | 31.181 | 3,073 |
| May 07 2024 | 31.195 | 0.00 | 0.00% | 31.18 | 31.22 | 31.18 | 4,666 |
| May 06 2024 | 31.1948 | 0.01 | 0.03% | 31.185 | 31.1948 | 31.18 | 182 |
| May 03 2024 | 31.185 | 0.04 | 0.11% | 31.23 | 31.23 | 31.17 | 3,569 |
| May 02 2024 | 31.1499 | 0.03 | 0.10% | 31.1194 | 31.17 | 31.1001 | 2,266 |
| May 01 2024 | 31.1194 | 0.00 | 0.00% | 31.08 | 31.16 | 31.08 | 12,405 |
| Apr 30 2024 | 31.1196 | -0.02 | -0.07% | 31.14 | 31.16 | 31.11 | 22,125 |
| Apr 29 2024 | 31.14 | 0.02 | 0.05% | 31.1248 | 31.1599 | 31.11 | 6,936 |
| Apr 26 2024 | 31.1248 | 0.04 | 0.14% | 31.0806 | 31.1599 | 31.08 | 12,815 |
| Apr 25 2024 | 31.0806 | 0.00 | -0.01% | 31.0848 | 31.0999 | 31.0269 | 7,433 |
| Apr 24 2024 | 31.0848 | 0.00 | 0.02% | 31.08 | 31.09 | 31.0501 | 4,073 |
| Apr 23 2024 | 31.08 | 0.04 | 0.13% | 31.04 | 31.08 | 31.04 | 2,284 |
| Apr 22 2024 | 31.04 | 0.12 | 0.39% | 30.9201 | 31.05 | 30.9201 | 5,886 |
| Apr 19 2024 | 30.9201 | -0.04 | -0.14% | 30.9641 | 30.9641 | 30.89 | 15,503 |
| Apr 18 2024 | 30.9641 | 0.00 | 0.00% | 30.9645 | 30.9645 | 30.93 | 1,100 |
| Apr 17 2024 | 30.9645 | -0.01 | -0.03% | 30.9729 | 30.9729 | 30.92 | 568 |
| Apr 16 2024 | 30.9729 | 0.02 | 0.06% | 30.9548 | 30.9729 | 30.93 | 1,663 |
| Apr 15 2024 | 30.9548 | -0.05 | -0.15% | 31.00 | 31.00 | 30.92 | 4,127 |
| Apr 12 2024 | 31.00 | -0.03 | -0.10% | 31.03 | 31.03 | 30.96 | 1,144 |
| Apr 11 2024 | 31.03 | 0.03 | 0.08% | 31.0046 | 31.08 | 30.97 | 9,939 |
| Apr 10 2024 | 31.0046 | -0.01 | -0.02% | 31.01 | 31.03 | 30.99 | 3,023 |
| Apr 09 2024 | 31.01 | -0.02 | -0.06% | 31.03 | 31.03 | 30.998 | 2,883 |
| Apr 08 2024 | 31.03 | 0.02 | 0.07% | 30.98 | 31.03 | 30.98 | 2,051 |
| Apr 05 2024 | 31.0097 | 0.04 | 0.13% | 30.9699 | 31.0097 | 30.9699 | 251 |
| Apr 04 2024 | 30.9699 | -0.03 | -0.09% | 30.9984 | 31.04 | 30.9699 | 4,154 |
| Apr 03 2024 | 30.9984 | 0.03 | 0.09% | 30.96 | 31.02 | 30.96 | 2,017 |
| Apr 02 2024 | 30.97 | -0.04 | -0.13% | 31.0102 | 31.0102 | 30.9509 | 6,354 |
| Apr 01 2024 | 31.0102 | 0.00 | 0.00% | 30.94 | 31.04 | 30.94 | 16,759 |
| Mar 28 2024 | 31.01 | 0.01 | 0.04% | 30.98 | 31.01 | 30.98 | 347 |
| Mar 27 2024 | 30.9975 | 0.01 | 0.04% | 30.9843 | 30.9975 | 30.9614 | 1,106 |
| Mar 26 2024 | 30.9843 | 0.00 | 0.01% | 30.9825 | 30.9843 | 30.96 | 2,380 |
| Mar 25 2024 | 30.9825 | 0.01 | 0.02% | 30.9748 | 30.9825 | 30.96 | 3,213 |
| Mar 22 2024 | 30.9748 | 0.01 | 0.03% | 30.9646 | 30.975 | 30.94 | 671 |
| Mar 21 2024 | 30.9646 | 0.01 | 0.05% | 30.9498 | 30.9646 | 30.9498 | 137 |
| Mar 20 2024 | 30.9498 | 0.02 | 0.08% | 30.9248 | 30.9498 | 30.901 | 1,926 |
| Mar 19 2024 | 30.9248 | 0.02 | 0.07% | 30.9044 | 30.9248 | 30.86 | 1,805 |
| Mar 18 2024 | 30.9044 | 0.03 | 0.11% | 30.8697 | 30.9044 | 30.8697 | 1,966 |
| Mar 15 2024 | 30.8697 | -0.01 | -0.03% | 30.8798 | 30.8798 | 30.84 | 4,009 |
| Mar 14 2024 | 30.8798 | -0.01 | -0.03% | 30.8896 | 30.8896 | 30.85 | 5,248 |
| Mar 13 2024 | 30.8896 | 0.00 | 0.02% | 30.8849 | 30.8909 | 30.8584 | 9,626 |
| Mar 12 2024 | 30.8849 | 0.05 | 0.18% | 30.8348 | 30.885 | 30.8348 | 9,674 |
| Mar 11 2024 | 30.8303 | 0.00 | -0.01% | 30.8348 | 30.8348 | 30.7901 | 1,092 |
| Mar 08 2024 | 30.8348 | -0.01 | -0.03% | 30.89 | 30.89 | 30.811 | 9,189 |
| Mar 07 2024 | 30.845 | 0.03 | 0.10% | 30.8148 | 30.89 | 30.78 | 208,804 |
| Mar 06 2024 | 30.8148 | 0.03 | 0.10% | 30.7851 | 30.84 | 30.78 | 103,937 |
| Mar 05 2024 | 30.7851 | -0.05 | -0.16% | 30.8348 | 30.8348 | 30.76 | 1,902 |
| Mar 04 2024 | 30.8348 | 0.04 | 0.14% | 30.7904 | 30.8348 | 30.7904 | 70 |
| Mar 01 2024 | 30.7904 | 0.00 | -0.01% | 30.7948 | 30.825 | 30.7801 | 5,033 |
| Feb 29 2024 | 30.7948 | 0.03 | 0.11% | 30.7599 | 30.80 | 30.7599 | 2,649 |
| Feb 28 2024 | 30.7599 | -0.02 | -0.05% | 30.7751 | 30.7751 | 30.74 | 1,870 |
| Feb 27 2024 | 30.7751 | 0.05 | 0.15% | 30.73 | 30.80 | 30.73 | 4,536 |
| Feb 26 2024 | 30.73 | -0.03 | -0.10% | 30.76 | 30.78 | 30.73 | 3,815 |
