Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UB26F4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 8.03 | 0.42 | 5.52% | 7.56 | 8.04 | 7.52 | 0 |
| May 23 2024 | 7.61 | -0.14 | -1.81% | 7.73 | 7.84 | 7.56 | 0 |
| May 22 2024 | 7.75 | 0.10 | 1.31% | 7.63 | 7.75 | 7.55 | 0 |
| May 21 2024 | 7.65 | 0.02 | 0.26% | 7.70 | 7.78 | 7.56 | 0 |
| May 20 2024 | 7.63 | -0.24 | -3.05% | 7.59 | 7.68 | 7.46 | 0 |
| May 17 2024 | 7.87 | 0.03 | 0.38% | 7.64 | 7.87 | 7.42 | 0 |
| May 16 2024 | 7.84 | -1.71 | -17.91% | 8.04 | 8.11 | 7.76 | 0 |
| May 15 2024 | 9.55 | -3.06 | -24.27% | 10.41 | 10.43 | 9.55 | 0 |
| May 14 2024 | 12.61 | 3.33 | 35.88% | 10.39 | 12.64 | 10.17 | 0 |
| May 13 2024 | 9.28 | 0.29 | 3.23% | 8.96 | 9.59 | 8.90 | 0 |
| May 10 2024 | 8.99 | 0.07 | 0.78% | 8.84 | 9.29 | 8.83 | 0 |
| May 09 2024 | 8.92 | -1.36 | -13.23% | 8.83 | 9.05 | 8.74 | 0 |
| May 08 2024 | 10.28 | 0.18 | 1.78% | 10.37 | 10.44 | 10.03 | 0 |
| May 07 2024 | 10.10 | 0.21 | 2.12% | 10.28 | 10.30 | 9.87 | 0 |
| May 06 2024 | 9.89 | 0.63 | 6.80% | 10.22 | 10.47 | 9.79 | 0 |
| May 03 2024 | 9.26 | 0.42 | 4.75% | 9.05 | 9.30 | 8.82 | 0 |
| May 02 2024 | 8.84 | 0.26 | 3.03% | 8.50 | 8.90 | 8.50 | 0 |
| Apr 30 2024 | 8.58 | 0.17 | 2.02% | 8.34 | 8.58 | 8.18 | 0 |
| Apr 29 2024 | 8.41 | 0.52 | 6.59% | 7.99 | 8.54 | 7.98 | 0 |
| Apr 26 2024 | 7.89 | 0.21 | 2.73% | 7.97 | 8.08 | 7.85 | 0 |
| Apr 25 2024 | 7.68 | 0.23 | 3.09% | 7.44 | 7.68 | 7.34 | 0 |
| Apr 24 2024 | 7.45 | -0.26 | -3.37% | 7.63 | 7.70 | 7.44 | 0 |
| Apr 23 2024 | 7.71 | 0.10 | 1.31% | 7.69 | 7.72 | 7.57 | 0 |
| Apr 22 2024 | 7.61 | -0.24 | -3.06% | 7.95 | 7.98 | 7.61 | 0 |
| Apr 19 2024 | 7.85 | -0.08 | -1.01% | 7.79 | 7.90 | 7.76 | 0 |
| Apr 18 2024 | 7.93 | -0.01 | -0.13% | 7.93 | 7.98 | 7.89 | 0 |
| Apr 17 2024 | 7.94 | -0.09 | -1.12% | 8.01 | 8.19 | 7.94 | 0 |
| Apr 16 2024 | 8.03 | 0.10 | 1.26% | 7.98 | 8.05 | 7.87 | 0 |
| Apr 15 2024 | 7.93 | -0.26 | -3.17% | 8.22 | 8.26 | 7.88 | 0 |
| Apr 12 2024 | 8.19 | -0.25 | -2.96% | 8.48 | 8.61 | 8.17 | 0 |
| Apr 11 2024 | 8.44 | -0.25 | -2.88% | 8.63 | 8.95 | 8.44 | 0 |
| Apr 10 2024 | 8.69 | -0.38 | -4.19% | 9.13 | 9.19 | 8.58 | 0 |
| Apr 09 2024 | 9.07 | 0.06 | 0.67% | 9.03 | 9.25 | 9.00 | 0 |
| Apr 08 2024 | 9.01 | -0.09 | -0.99% | 9.04 | 9.25 | 9.01 | 0 |
| Apr 05 2024 | 9.10 | -0.25 | -2.67% | 9.32 | 9.36 | 9.03 | 0 |
| Apr 04 2024 | 9.35 | 0.23 | 2.52% | 9.23 | 9.47 | 9.18 | 0 |
| Apr 03 2024 | 9.12 | -0.24 | -2.56% | 9.25 | 9.34 | 8.90 | 0 |
| Apr 02 2024 | 9.36 | -0.87 | -8.50% | 9.65 | 9.66 | 9.25 | 0 |
| Mar 28 2024 | 10.23 | 0.11 | 1.09% | 10.01 | 10.47 | 9.93 | 0 |
| Mar 27 2024 | 10.12 | 0.09 | 0.90% | 10.01 | 10.16 | 9.93 | 0 |
| Mar 26 2024 | 10.03 | 0.48 | 5.03% | 9.53 | 10.05 | 9.53 | 0 |
| Mar 25 2024 | 9.55 | 0.05 | 0.53% | 9.64 | 9.74 | 9.37 | 0 |
| Mar 22 2024 | 9.50 | -0.29 | -2.96% | 9.71 | 9.89 | 9.50 | 0 |
| Mar 21 2024 | 9.79 | 0.16 | 1.66% | 9.91 | 10.09 | 9.75 | 0 |
| Mar 20 2024 | 9.63 | 0.65 | 7.24% | 9.49 | 9.74 | 9.37 | 0 |
| Mar 19 2024 | 8.98 | -0.81 | -8.27% | 9.40 | 9.68 | 8.88 | 0 |
| Mar 18 2024 | 9.79 | 0.01 | 0.10% | 10.18 | 10.25 | 9.67 | 0 |
| Mar 15 2024 | 9.78 | -0.15 | -1.51% | 9.97 | 10.11 | 9.62 | 0 |
| Mar 14 2024 | 9.93 | -0.04 | -0.40% | 10.67 | 10.68 | 9.89 | 0 |
| Mar 13 2024 | 9.97 | 0.22 | 2.26% | 9.79 | 10.14 | 9.69 | 0 |
| Mar 12 2024 | 9.75 | 0.12 | 1.25% | 9.49 | 9.77 | 9.19 | 0 |
| Mar 11 2024 | 9.63 | -0.02 | -0.21% | 9.85 | 9.89 | 9.43 | 0 |
| Mar 08 2024 | 9.65 | 0.20 | 2.12% | 9.54 | 10.06 | 9.51 | 0 |
| Mar 07 2024 | 9.45 | -0.40 | -4.06% | 9.60 | 9.73 | 9.42 | 0 |
| Mar 06 2024 | 9.85 | -0.50 | -4.83% | 9.98 | 10.24 | 9.67 | 0 |
| Mar 05 2024 | 10.35 | 0.03 | 0.29% | 9.99 | 10.39 | 9.79 | 0 |
| Mar 04 2024 | 10.32 | -1.43 | -12.17% | 11.66 | 11.75 | 10.29 | 0 |
| Mar 01 2024 | 11.75 | -0.90 | -7.11% | 12.77 | 13.29 | 11.75 | 0 |
| Feb 29 2024 | 12.65 | -0.33 | -2.54% | 11.31 | 12.91 | 10.86 | 0 |
| Feb 28 2024 | 12.98 | 3.87 | 42.48% | 16.66 | 16.66 | 12.24 | 0 |
| Feb 27 2024 | 9.11 | -0.58 | -5.99% | 9.14 | 9.39 | 8.88 | 0 |
| Feb 26 2024 | 9.69 | 0.49 | 5.33% | 9.78 | 10.07 | 9.53 | 0 |
