Register for streaming realtime charts, analysis tools, and prices.
UGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 80.25 | 1.24 | 1.57% | 79.65 | 80.43 | 79.51 | 169,727 |
| May 13 2024 | 79.01 | -1.76 | -2.18% | 79.51 | 79.715 | 78.625 | 192,634 |
| May 10 2024 | 80.77 | 1.30 | 1.64% | 81.06 | 81.41 | 80.34 | 230,659 |
| May 09 2024 | 79.47 | 2.33 | 3.02% | 77.72 | 79.47 | 77.69 | 187,351 |
| May 08 2024 | 77.14 | -0.44 | -0.57% | 77.18 | 77.999 | 77.07 | 202,984 |
| May 07 2024 | 77.58 | -0.72 | -0.92% | 77.85 | 78.10 | 77.37 | 128,589 |
| May 06 2024 | 78.30 | 1.60 | 2.09% | 78.32 | 78.81 | 77.82 | 225,671 |
| May 03 2024 | 76.70 | -0.18 | -0.23% | 76.71 | 76.86 | 75.00 | 251,221 |
| May 02 2024 | 76.88 | -0.49 | -0.63% | 75.98 | 77.24 | 75.67 | 237,450 |
| May 01 2024 | 77.37 | 1.25 | 1.64% | 76.80 | 78.53 | 76.49 | 284,853 |
| Apr 30 2024 | 76.12 | -3.08 | -3.89% | 77.06 | 77.6135 | 76.0301 | 274,145 |
| Apr 29 2024 | 79.20 | -0.26 | -0.33% | 79.06 | 79.976 | 78.5738 | 201,416 |
| Apr 26 2024 | 79.46 | 0.40 | 0.51% | 79.64 | 79.7995 | 78.75 | 179,527 |
| Apr 25 2024 | 79.06 | 0.93 | 1.19% | 77.98 | 79.88 | 77.94 | 228,444 |
| Apr 24 2024 | 78.13 | -0.30 | -0.38% | 78.29 | 79.38 | 78.00 | 223,229 |
| Apr 23 2024 | 78.43 | -0.44 | -0.56% | 77.72 | 79.0478 | 77.59 | 317,980 |
| Apr 22 2024 | 78.87 | -4.09 | -4.93% | 79.39 | 79.90 | 78.61 | 370,253 |
| Apr 19 2024 | 82.96 | 0.46 | 0.56% | 82.55 | 83.97 | 82.278 | 331,012 |
| Apr 18 2024 | 82.495 | 0.53 | 0.64% | 83.20 | 83.31 | 81.715 | 231,515 |
| Apr 17 2024 | 81.97 | -1.24 | -1.49% | 83.07 | 83.61 | 81.20 | 267,906 |
| Apr 16 2024 | 83.21 | 0.24 | 0.29% | 82.38 | 83.78 | 81.45 | 338,049 |
| Apr 15 2024 | 82.97 | 2.90 | 3.62% | 80.82 | 83.07 | 78.73 | 464,092 |
| Apr 12 2024 | 80.07 | -2.07 | -2.52% | 83.72 | 86.023 | 79.3975 | 823,973 |
| Apr 11 2024 | 82.14 | 2.95 | 3.73% | 80.05 | 82.2499 | 79.34 | 358,562 |
| Apr 10 2024 | 79.19 | -1.50 | -1.86% | 78.97 | 80.7705 | 78.92 | 408,258 |
| Apr 09 2024 | 80.69 | 0.86 | 1.08% | 80.80 | 81.58 | 79.825 | 356,355 |
| Apr 08 2024 | 79.83 | 0.99 | 1.26% | 79.47 | 80.09 | 78.49 | 261,435 |
| Apr 05 2024 | 78.84 | 2.57 | 3.37% | 76.98 | 79.38 | 76.88 | 333,749 |
| Apr 04 2024 | 76.27 | -0.94 | -1.22% | 76.59 | 77.65 | 75.90 | 332,985 |
| Apr 03 2024 | 77.21 | 1.32 | 1.74% | 75.65 | 77.294 | 75.495 | 337,324 |
| Apr 02 2024 | 75.89 | 2.15 | 2.92% | 74.59 | 76.00 | 74.15 | 300,031 |
| Apr 01 2024 | 73.74 | 1.48 | 2.05% | 74.37 | 74.40 | 72.75 | 261,505 |
| Mar 28 2024 | 72.26 | 1.83 | 2.60% | 71.49 | 72.50 | 70.9907 | 293,647 |
| Mar 27 2024 | 70.43 | 0.88 | 1.27% | 69.93 | 70.529 | 69.92 | 148,425 |
| Mar 26 2024 | 69.55 | 0.44 | 0.64% | 70.23 | 70.29 | 69.21 | 141,173 |
| Mar 25 2024 | 69.11 | 0.45 | 0.66% | 69.24 | 69.78 | 69.09 | 109,753 |
| Mar 22 2024 | 68.66 | -1.20 | -1.72% | 69.34 | 69.725 | 68.30 | 149,795 |
| Mar 21 2024 | 69.86 | -0.10 | -0.14% | 71.16 | 71.20 | 68.9393 | 294,480 |
| Mar 20 2024 | 69.96 | 1.58 | 2.31% | 67.95 | 70.346 | 67.92 | 258,165 |
| Mar 19 2024 | 68.38 | -0.17 | -0.25% | 68.25 | 68.41 | 67.80 | 97,194 |
| Mar 18 2024 | 68.55 | 0.18 | 0.26% | 68.37 | 68.6399 | 68.11 | 103,209 |
| Mar 15 2024 | 68.37 | -0.45 | -0.65% | 68.51 | 68.96 | 68.25 | 85,953 |
| Mar 14 2024 | 68.82 | -0.63 | -0.91% | 68.83 | 68.85 | 68.14 | 141,969 |
| Mar 13 2024 | 69.45 | 0.99 | 1.45% | 68.88 | 69.8392 | 68.87 | 160,775 |
| Mar 12 2024 | 68.46 | -1.57 | -2.24% | 68.94 | 69.05 | 68.08 | 212,710 |
| Mar 11 2024 | 70.03 | 0.23 | 0.33% | 69.87 | 70.28 | 69.70 | 167,767 |
| Mar 08 2024 | 69.80 | 1.14 | 1.66% | 69.32 | 70.94 | 68.98 | 231,629 |
| Mar 07 2024 | 68.66 | 0.71 | 1.04% | 68.42 | 68.78 | 68.00 | 129,834 |
| Mar 06 2024 | 67.95 | 1.05 | 1.57% | 67.48 | 68.30 | 67.0136 | 240,971 |
| Mar 05 2024 | 66.90 | 0.83 | 1.26% | 66.99 | 67.555 | 66.52 | 226,601 |
| Mar 04 2024 | 66.07 | 2.04 | 3.19% | 64.81 | 66.27 | 64.625 | 325,527 |
| Mar 01 2024 | 64.03 | 2.39 | 3.88% | 62.23 | 64.3401 | 61.66 | 264,893 |
| Feb 29 2024 | 61.64 | 0.58 | 0.95% | 61.88 | 62.0401 | 61.6211 | 124,923 |
| Feb 28 2024 | 61.06 | 0.22 | 0.36% | 61.08 | 61.15 | 60.9007 | 42,363 |
| Feb 27 2024 | 60.84 | -0.16 | -0.26% | 61.21 | 61.35 | 60.79 | 95,415 |
| Feb 26 2024 | 61.00 | -0.28 | -0.46% | 60.73 | 61.0799 | 60.56 | 91,108 |
| Feb 23 2024 | 61.28 | 0.76 | 1.26% | 60.59 | 61.61 | 60.51 | 116,985 |
| Feb 22 2024 | 60.52 | -0.07 | -0.12% | 60.53 | 60.63 | 60.00 | 95,220 |
| Feb 21 2024 | 60.59 | -0.01 | -0.02% | 60.83 | 60.94 | 60.35 | 51,209 |
| Feb 20 2024 | 60.60 | 0.74 | 1.24% | 60.91 | 60.93 | 60.57 | 102,185 |
| Feb 16 2024 | 59.86 | 0.42 | 0.71% | 59.00 | 60.07 | 58.965 | 74,961 |
| Feb 15 2024 | 59.44 | 0.75 | 1.28% | 59.37 | 59.644 | 59.11 | 64,472 |
