Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC72M7 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 1.024 | 0.06 | 6.00% | 0.958 | 1.036 | 0.941 | 0 |
| Jun 21 2024 | 0.966 | -0.017 | -1.73% | 0.966 | 0.974 | 0.935 | 0 |
| Jun 20 2024 | 0.983 | 0.08 | 8.86% | 0.893 | 0.992 | 0.882 | 0 |
| Jun 19 2024 | 0.903 | -0.031 | -3.32% | 0.925 | 0.946 | 0.898 | 0 |
| Jun 18 2024 | 0.934 | 0.021 | 2.30% | 0.923 | 0.94 | 0.909 | 0 |
| Jun 17 2024 | 0.913 | 0.024 | 2.70% | 0.895 | 0.954 | 0.887 | 0 |
| Jun 14 2024 | 0.889 | -0.093 | -9.47% | 0.974 | 0.977 | 0.865 | 0 |
| Jun 13 2024 | 0.982 | -0.087 | -8.14% | 1.038 | 1.05 | 0.98 | 0 |
| Jun 12 2024 | 1.069 | 0.05 | 4.60% | 1.012 | 1.074 | 1.004 | 0 |
| Jun 11 2024 | 1.022 | -0.03 | -3.04% | 1.048 | 1.078 | 1.01 | 0 |
| Jun 10 2024 | 1.054 | -0.02 | -1.40% | 1.028 | 1.054 | 1.002 | 0 |
| Jun 07 2024 | 1.069 | -0.03 | -2.99% | 1.081 | 1.094 | 1.053 | 0 |
| Jun 06 2024 | 1.102 | -0.01 | -0.90% | 1.099 | 1.126 | 1.086 | 0 |
| Jun 05 2024 | 1.112 | 0.05 | 4.61% | 1.063 | 1.113 | 1.051 | 0 |
| Jun 04 2024 | 1.063 | 0.02 | 1.63% | 1.024 | 1.067 | 1.003 | 0 |
| Jun 03 2024 | 1.046 | -0.03 | -2.88% | 1.097 | 1.109 | 1.036 | 0 |
| May 31 2024 | 1.077 | 0.01 | 0.56% | 1.055 | 1.079 | 1.034 | 0 |
| May 30 2024 | 1.071 | 0.04 | 4.28% | 1.001 | 1.09 | 0.988 | 0 |
| May 29 2024 | 1.027 | -0.06 | -5.61% | 1.055 | 1.094 | 1.026 | 0 |
| May 28 2024 | 1.088 | -0.04 | -3.12% | 1.105 | 1.118 | 1.082 | 0 |
| May 27 2024 | 1.123 | -0.05 | -4.18% | 1.139 | 1.147 | 1.112 | 0 |
| May 24 2024 | 1.172 | 0.04 | 3.17% | 1.091 | 1.172 | 1.077 | 0 |
| May 23 2024 | 1.136 | -0.01 | -0.70% | 1.134 | 1.169 | 1.117 | 0 |
| May 22 2024 | 1.144 | 0.02 | 2.05% | 1.104 | 1.148 | 1.089 | 0 |
| May 21 2024 | 1.121 | -0.01 | -1.23% | 1.103 | 1.127 | 1.062 | 0 |
| May 20 2024 | 1.135 | 0.01 | 0.44% | 1.087 | 1.138 | 1.078 | 0 |
| May 17 2024 | 1.13 | -0.04 | -3.09% | 1.131 | 1.153 | 1.097 | 0 |
| May 16 2024 | 1.166 | 0.01 | 1.30% | 1.134 | 1.185 | 1.118 | 0 |
| May 15 2024 | 1.151 | -0.02 | -1.46% | 1.155 | 1.19 | 1.112 | 0 |
| May 14 2024 | 1.168 | 0.02 | 1.57% | 1.135 | 1.177 | 1.125 | 0 |
| May 13 2024 | 1.15 | 0.04 | 4.07% | 1.088 | 1.153 | 1.076 | 0 |
| May 10 2024 | 1.105 | 0.11 | 10.50% | 0.985 | 1.105 | 0.965 | 0 |
| May 09 2024 | 1.00 | 0.077 | 8.34% | 0.901 | 1.023 | 0.888 | 0 |
| May 08 2024 | 0.923 | 0.052 | 5.97% | 0.853 | 0.923 | 0.842 | 0 |
| May 07 2024 | 0.871 | 0.053 | 6.48% | 0.81 | 0.877 | 0.802 | 0 |
| May 06 2024 | 0.818 | 0.014 | 1.74% | 0.785 | 0.825 | 0.776 | 0 |
| May 03 2024 | 0.804 | -0.004 | -0.50% | 0.811 | 0.831 | 0.786 | 0 |
| May 02 2024 | 0.808 | 0.009 | 1.13% | 0.775 | 0.829 | 0.754 | 0 |
| Apr 30 2024 | 0.799 | 0.019 | 2.44% | 0.76 | 0.806 | 0.75 | 0 |
| Apr 29 2024 | 0.78 | 0.036 | 4.84% | 0.743 | 0.78 | 0.729 | 0 |
| Apr 26 2024 | 0.744 | 0.03 | 4.20% | 0.732 | 0.761 | 0.72 | 0 |
| Apr 25 2024 | 0.714 | -0.016 | -2.19% | 0.71 | 0.733 | 0.688 | 0 |
| Apr 24 2024 | 0.73 | -0.013 | -1.75% | 0.739 | 0.757 | 0.721 | 0 |
| Apr 23 2024 | 0.743 | 0.055 | 7.99% | 0.697 | 0.743 | 0.679 | 0 |
| Apr 22 2024 | 0.688 | 0.026 | 3.93% | 0.674 | 0.713 | 0.674 | 0 |
| Apr 19 2024 | 0.662 | -0.019 | -2.79% | 0.64 | 0.664 | 0.62 | 0 |
| Apr 18 2024 | 0.681 | 0.059 | 9.49% | 0.627 | 0.682 | 0.619 | 0 |
| Apr 17 2024 | 0.622 | 0.036 | 6.14% | 0.569 | 0.629 | 0.559 | 0 |
| Apr 16 2024 | 0.586 | -0.079 | -11.88% | 0.622 | 0.638 | 0.577 | 0 |
| Apr 15 2024 | 0.665 | -0.013 | -1.92% | 0.688 | 0.707 | 0.658 | 0 |
| Apr 12 2024 | 0.678 | -0.008 | -1.17% | 0.707 | 0.72 | 0.67 | 0 |
| Apr 11 2024 | 0.686 | -0.048 | -6.54% | 0.72 | 0.73 | 0.672 | 0 |
| Apr 10 2024 | 0.734 | -0.018 | -2.39% | 0.748 | 0.758 | 0.699 | 0 |
| Apr 09 2024 | 0.752 | -0.037 | -4.69% | 0.759 | 0.782 | 0.741 | 0 |
| Apr 08 2024 | 0.789 | 0.029 | 3.82% | 0.762 | 0.789 | 0.749 | 0 |
| Apr 05 2024 | 0.76 | -0.011 | -1.43% | 0.722 | 0.763 | 0.70 | 0 |
| Apr 04 2024 | 0.771 | -0.007 | -0.90% | 0.766 | 0.781 | 0.751 | 0 |
| Apr 03 2024 | 0.778 | 0.05 | 6.87% | 0.718 | 0.788 | 0.714 | 0 |
| Apr 02 2024 | 0.728 | -0.087 | -10.67% | 0.809 | 0.82 | 0.728 | 0 |
| Mar 28 2024 | 0.815 | -0.013 | -1.57% | 0.832 | 0.834 | 0.806 | 0 |
| Mar 27 2024 | 0.828 | -0.007 | -0.84% | 0.825 | 0.852 | 0.821 | 0 |
