Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC6GMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 4.02 | -0.09 | -2.19% | 3.99 | 4.12 | 3.87 | 0 |
| Jun 14 2024 | 4.11 | 0.14 | 3.53% | 3.84 | 4.17 | 3.82 | 0 |
| Jun 13 2024 | 3.97 | 0.13 | 3.39% | 3.78 | 3.97 | 3.74 | 0 |
| Jun 12 2024 | 3.84 | 0.25 | 6.96% | 3.50 | 3.84 | 3.49 | 0 |
| Jun 11 2024 | 3.59 | 0.15 | 4.36% | 3.38 | 3.64 | 3.36 | 0 |
| Jun 10 2024 | 3.44 | 0.13 | 3.93% | 3.29 | 3.46 | 3.29 | 0 |
| Jun 07 2024 | 3.31 | 0.44 | 15.13% | 2.85 | 3.31 | 2.79 | 0 |
| Jun 06 2024 | 2.875 | 0.05 | 1.77% | 2.825 | 2.965 | 2.805 | 0 |
| Jun 05 2024 | 2.825 | -0.01 | -0.35% | 2.915 | 2.915 | 2.665 | 0 |
| Jun 04 2024 | 2.835 | -0.06 | -2.07% | 2.875 | 2.92 | 2.825 | 0 |
| Jun 03 2024 | 2.895 | -0.12 | -3.82% | 2.925 | 3.03 | 2.87 | 0 |
| May 31 2024 | 3.01 | -0.12 | -3.83% | 3.20 | 3.22 | 3.01 | 0 |
| May 30 2024 | 3.13 | -0.09 | -2.80% | 3.19 | 3.20 | 3.10 | 0 |
| May 29 2024 | 3.22 | 0.06 | 1.90% | 3.21 | 3.24 | 3.18 | 0 |
| May 28 2024 | 3.16 | 0.06 | 1.94% | 3.10 | 3.17 | 3.07 | 0 |
| May 27 2024 | 3.10 | -0.04 | -1.27% | 3.13 | 3.13 | 3.07 | 0 |
| May 24 2024 | 3.14 | -0.05 | -1.57% | 3.15 | 3.22 | 3.11 | 0 |
| May 23 2024 | 3.19 | 0.08 | 2.57% | 3.12 | 3.25 | 3.11 | 0 |
| May 22 2024 | 3.11 | 0.12 | 4.01% | 2.935 | 3.18 | 2.935 | 0 |
| May 21 2024 | 2.99 | 0.02 | 0.50% | 2.915 | 2.99 | 2.90 | 0 |
| May 20 2024 | 2.975 | -0.01 | -0.34% | 2.95 | 3.00 | 2.93 | 0 |
| May 17 2024 | 2.985 | -0.08 | -2.45% | 2.99 | 3.02 | 2.975 | 0 |
| May 16 2024 | 3.06 | -0.02 | -0.65% | 3.05 | 3.15 | 3.04 | 0 |
| May 15 2024 | 3.08 | -0.02 | -0.65% | 3.10 | 3.16 | 3.00 | 0 |
| May 14 2024 | 3.10 | -0.06 | -1.90% | 3.12 | 3.16 | 3.09 | 0 |
| May 13 2024 | 3.16 | -0.05 | -1.56% | 3.22 | 3.22 | 3.12 | 0 |
| May 10 2024 | 3.21 | 0.02 | 0.63% | 3.19 | 3.23 | 3.13 | 0 |
| May 09 2024 | 3.19 | -0.10 | -3.04% | 3.29 | 3.29 | 3.12 | 0 |
| May 08 2024 | 3.29 | -0.05 | -1.50% | 3.35 | 3.35 | 3.26 | 0 |
| May 07 2024 | 3.34 | -0.02 | -0.60% | 3.32 | 3.40 | 3.29 | 0 |
| May 06 2024 | 3.36 | -0.01 | -0.30% | 3.32 | 3.36 | 3.27 | 0 |
| May 03 2024 | 3.37 | -0.04 | -1.17% | 3.37 | 3.37 | 3.28 | 0 |
| May 02 2024 | 3.41 | 0.02 | 0.59% | 3.33 | 3.43 | 3.32 | 0 |
| Apr 30 2024 | 3.39 | 0.11 | 3.35% | 3.29 | 3.41 | 3.27 | 0 |
| Apr 29 2024 | 3.28 | -0.11 | -3.24% | 3.31 | 3.41 | 3.23 | 0 |
| Apr 26 2024 | 3.39 | 0.08 | 2.42% | 3.24 | 3.40 | 3.23 | 0 |
| Apr 25 2024 | 3.31 | 0.17 | 5.41% | 3.14 | 3.34 | 3.14 | 0 |
| Apr 24 2024 | 3.14 | 0.40 | 14.60% | 2.775 | 3.23 | 2.76 | 0 |
| Apr 23 2024 | 2.74 | -0.01 | -0.36% | 2.735 | 2.755 | 2.69 | 0 |
| Apr 22 2024 | 2.75 | -0.19 | -6.46% | 2.905 | 2.905 | 2.72 | 0 |
| Apr 19 2024 | 2.94 | -0.17 | -5.47% | 3.13 | 3.17 | 2.905 | 0 |
| Apr 18 2024 | 3.11 | -0.12 | -3.72% | 3.20 | 3.24 | 3.10 | 0 |
| Apr 17 2024 | 3.23 | -0.10 | -3.00% | 3.32 | 3.34 | 3.18 | 0 |
| Apr 16 2024 | 3.33 | -0.10 | -2.92% | 3.44 | 3.48 | 3.32 | 0 |
| Apr 15 2024 | 3.43 | 0.07 | 2.08% | 3.30 | 3.45 | 3.27 | 0 |
| Apr 12 2024 | 3.36 | -0.05 | -1.47% | 3.33 | 3.40 | 3.31 | 0 |
| Apr 11 2024 | 3.41 | 0.04 | 1.19% | 3.32 | 3.43 | 3.29 | 0 |
| Apr 10 2024 | 3.37 | 0.12 | 3.69% | 3.20 | 3.37 | 3.18 | 0 |
| Apr 09 2024 | 3.25 | 0.07 | 2.20% | 3.15 | 3.26 | 3.15 | 0 |
| Apr 08 2024 | 3.18 | 0.07 | 2.25% | 3.11 | 3.21 | 3.09 | 0 |
| Apr 05 2024 | 3.11 | 0.16 | 5.25% | 3.01 | 3.12 | 2.98 | 0 |
| Apr 04 2024 | 2.955 | 0.02 | 0.85% | 2.95 | 2.96 | 2.875 | 0 |
| Apr 03 2024 | 2.93 | -0.02 | -0.68% | 2.905 | 2.935 | 2.82 | 0 |
| Apr 02 2024 | 2.95 | 0.04 | 1.37% | 2.875 | 2.95 | 2.845 | 0 |
| Mar 28 2024 | 2.91 | -0.10 | -3.32% | 2.99 | 3.00 | 2.885 | 0 |
| Mar 27 2024 | 3.01 | -0.14 | -4.44% | 3.21 | 3.21 | 2.93 | 0 |
| Mar 26 2024 | 3.15 | 0.02 | 0.64% | 3.20 | 3.25 | 3.15 | 0 |
| Mar 25 2024 | 3.13 | -0.06 | -1.88% | 3.12 | 3.20 | 3.09 | 0 |
| Mar 22 2024 | 3.19 | -0.10 | -3.04% | 3.22 | 3.25 | 3.13 | 0 |
| Mar 21 2024 | 3.29 | 0.13 | 4.11% | 3.10 | 3.29 | 3.09 | 0 |
| Mar 20 2024 | 3.16 | -0.01 | -0.32% | 3.24 | 3.24 | 3.16 | 0 |
