Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UB48HB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 2.195 | 0.02 | 0.92% | 2.285 | 2.29 | 2.15 | 0 |
| Jun 17 2024 | 2.175 | 0.07 | 3.57% | 2.18 | 2.205 | 2.025 | 8,165 |
| Jun 14 2024 | 2.10 | -0.13 | -5.62% | 2.315 | 2.32 | 2.055 | 0 |
| Jun 13 2024 | 2.225 | -0.45 | -16.67% | 2.65 | 2.66 | 2.18 | 500 |
| Jun 12 2024 | 2.67 | -0.19 | -6.48% | 2.885 | 2.885 | 2.565 | 0 |
| Jun 11 2024 | 2.855 | -0.14 | -4.67% | 3.02 | 3.05 | 2.825 | 0 |
| Jun 10 2024 | 2.995 | -0.09 | -2.76% | 2.995 | 3.01 | 2.825 | 0 |
| Jun 07 2024 | 3.08 | -0.07 | -2.22% | 3.13 | 3.14 | 2.975 | 0 |
| Jun 06 2024 | 3.15 | -0.08 | -2.48% | 3.26 | 3.29 | 3.12 | 0 |
| Jun 05 2024 | 3.23 | 0.01 | 0.31% | 3.28 | 3.34 | 3.20 | 0 |
| Jun 04 2024 | 3.22 | -0.10 | -3.01% | 3.30 | 3.32 | 3.10 | 0 |
| Jun 03 2024 | 3.32 | -0.01 | -0.30% | 3.45 | 3.48 | 3.26 | 10,000 |
| May 31 2024 | 3.33 | 0.04 | 1.22% | 3.29 | 3.35 | 3.20 | 0 |
| May 30 2024 | 3.29 | 0.14 | 4.44% | 3.04 | 3.42 | 3.04 | 5,000 |
| May 29 2024 | 3.15 | -0.27 | -7.89% | 3.41 | 3.44 | 3.10 | 0 |
| May 28 2024 | 3.42 | 0.26 | 8.23% | 3.19 | 3.51 | 3.13 | 600 |
| May 27 2024 | 3.16 | 0.25 | 8.59% | 2.955 | 3.18 | 2.94 | 0 |
| May 24 2024 | 2.91 | 0.08 | 2.83% | 2.775 | 2.93 | 2.755 | 0 |
| May 23 2024 | 2.83 | -0.06 | -1.91% | 2.91 | 3.03 | 2.80 | 0 |
| May 22 2024 | 2.885 | -0.12 | -3.83% | 2.93 | 2.93 | 2.715 | 0 |
| May 21 2024 | 3.00 | 0.01 | 0.33% | 2.975 | 3.01 | 2.895 | 0 |
| May 20 2024 | 2.99 | -0.13 | -4.17% | 3.03 | 3.11 | 2.955 | 0 |
| May 17 2024 | 3.12 | 0.02 | 0.65% | 3.09 | 3.18 | 3.07 | 0 |
| May 16 2024 | 3.10 | -0.10 | -3.13% | 3.22 | 3.22 | 3.04 | 0 |
| May 15 2024 | 3.20 | -0.14 | -4.19% | 3.34 | 3.36 | 3.16 | 0 |
| May 14 2024 | 3.34 | 0.37 | 12.27% | 2.995 | 3.39 | 2.99 | 0 |
| May 13 2024 | 2.975 | 0.24 | 8.78% | 2.78 | 3.01 | 2.77 | 0 |
| May 10 2024 | 2.735 | -0.09 | -3.19% | 2.835 | 2.855 | 2.70 | 200 |
| May 09 2024 | 2.825 | 0.06 | 1.99% | 2.765 | 2.865 | 2.76 | 0 |
| May 08 2024 | 2.77 | -0.11 | -3.65% | 2.895 | 2.90 | 2.70 | 0 |
| May 07 2024 | 2.875 | 0.13 | 4.74% | 2.80 | 2.915 | 2.79 | 0 |
| May 06 2024 | 2.745 | 0.10 | 3.58% | 2.675 | 2.86 | 2.655 | 10,000 |
| May 03 2024 | 2.65 | 0.11 | 4.33% | 2.565 | 2.735 | 2.51 | 0 |
| May 02 2024 | 2.54 | 0.04 | 1.40% | 2.65 | 2.67 | 2.455 | 10,000 |
| Apr 30 2024 | 2.505 | -0.70 | -21.72% | 3.16 | 3.16 | 2.505 | 5,000 |
| Apr 29 2024 | 3.20 | 0.04 | 1.27% | 3.18 | 3.28 | 3.15 | 0 |
| Apr 26 2024 | 3.16 | 0.20 | 6.58% | 3.09 | 3.19 | 3.05 | 0 |
| Apr 25 2024 | 2.965 | -0.15 | -4.66% | 3.12 | 3.15 | 2.85 | 0 |
| Apr 24 2024 | 3.11 | -0.19 | -5.76% | 3.36 | 3.37 | 3.11 | 0 |
| Apr 23 2024 | 3.30 | 0.02 | 0.61% | 3.39 | 3.39 | 3.16 | 22,499 |
| Apr 22 2024 | 3.28 | -0.02 | -0.61% | 3.36 | 3.40 | 3.12 | 0 |
| Apr 19 2024 | 3.30 | -0.09 | -2.65% | 3.22 | 3.31 | 3.15 | 0 |
| Apr 18 2024 | 3.39 | 0.13 | 3.99% | 3.31 | 3.50 | 3.27 | 0 |
| Apr 17 2024 | 3.26 | 0.03 | 0.93% | 3.18 | 3.32 | 3.11 | 0 |
| Apr 16 2024 | 3.23 | -0.33 | -9.27% | 3.43 | 3.43 | 3.17 | 0 |
| Apr 15 2024 | 3.56 | -0.02 | -0.56% | 3.62 | 3.79 | 3.56 | 0 |
| Apr 12 2024 | 3.58 | 0.07 | 1.99% | 3.60 | 3.82 | 3.52 | 15,000 |
| Apr 11 2024 | 3.51 | -0.13 | -3.57% | 3.62 | 3.74 | 3.44 | 0 |
| Apr 10 2024 | 3.64 | -0.05 | -1.36% | 3.75 | 3.95 | 3.57 | 0 |
| Apr 09 2024 | 3.69 | -0.24 | -6.11% | 3.85 | 3.88 | 3.69 | 0 |
| Apr 08 2024 | 3.93 | 0.04 | 1.03% | 3.96 | 4.10 | 3.89 | 80 |
| Apr 05 2024 | 3.89 | -0.25 | -6.04% | 3.94 | 4.09 | 3.83 | 0 |
| Apr 04 2024 | 4.14 | 0.30 | 7.81% | 3.80 | 4.18 | 3.79 | 0 |
| Apr 03 2024 | 3.84 | 0.34 | 9.71% | 3.50 | 3.87 | 3.50 | 0 |
| Apr 02 2024 | 3.50 | -0.01 | -0.28% | 3.50 | 3.64 | 3.41 | 150 |
| Mar 28 2024 | 3.51 | 0.13 | 3.85% | 3.39 | 3.57 | 3.37 | 80 |
| Mar 27 2024 | 3.38 | 0.01 | 0.30% | 3.34 | 3.43 | 3.23 | 0 |
| Mar 26 2024 | 3.37 | 0.24 | 7.67% | 3.13 | 3.41 | 3.11 | 180 |
| Mar 25 2024 | 3.13 | 0.16 | 5.21% | 2.93 | 3.13 | 2.925 | 0 |
| Mar 22 2024 | 2.975 | 0.00 | 0.00% | 2.975 | 2.98 | 2.845 | 0 |
| Mar 21 2024 | 2.975 | 0.08 | 2.59% | 3.06 | 3.13 | 2.87 | 0 |
