Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC7T51 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 3.51 | -0.24 | -6.40% | 3.78 | 3.78 | 3.39 | 0 |
| Jun 20 2024 | 3.75 | 0.13 | 3.59% | 3.65 | 3.78 | 3.61 | 0 |
| Jun 19 2024 | 3.62 | -0.01 | -0.28% | 3.67 | 3.75 | 3.57 | 0 |
| Jun 18 2024 | 3.63 | 0.14 | 4.01% | 3.59 | 3.69 | 3.55 | 0 |
| Jun 17 2024 | 3.49 | 0.17 | 5.12% | 3.37 | 3.54 | 3.29 | 0 |
| Jun 14 2024 | 3.32 | -0.30 | -8.29% | 3.67 | 3.67 | 3.14 | 0 |
| Jun 13 2024 | 3.62 | -0.45 | -11.06% | 4.01 | 4.05 | 3.56 | 0 |
| Jun 12 2024 | 4.07 | 0.11 | 2.78% | 3.99 | 4.10 | 3.99 | 0 |
| Jun 11 2024 | 3.96 | -0.32 | -7.48% | 4.28 | 4.32 | 3.85 | 0 |
| Jun 10 2024 | 4.28 | -0.24 | -5.31% | 4.46 | 4.46 | 4.21 | 0 |
| Jun 07 2024 | 4.52 | 0.01 | 0.22% | 4.48 | 4.60 | 4.41 | 0 |
| Jun 06 2024 | 4.51 | 0.24 | 5.62% | 4.33 | 4.54 | 4.21 | 0 |
| Jun 05 2024 | 4.27 | -0.05 | -1.16% | 4.36 | 4.38 | 4.24 | 0 |
| Jun 04 2024 | 4.32 | -0.38 | -8.09% | 4.68 | 4.68 | 4.25 | 0 |
| Jun 03 2024 | 4.70 | 0.06 | 1.29% | 4.80 | 4.82 | 4.67 | 0 |
| May 31 2024 | 4.64 | -0.01 | -0.22% | 4.67 | 4.71 | 4.59 | 0 |
| May 30 2024 | 4.65 | 0.21 | 4.73% | 4.38 | 4.65 | 4.37 | 0 |
| May 29 2024 | 4.44 | -0.21 | -4.52% | 4.64 | 4.66 | 4.38 | 0 |
| May 28 2024 | 4.65 | 0.06 | 1.31% | 4.59 | 4.69 | 4.58 | 0 |
| May 27 2024 | 4.59 | -0.01 | -0.22% | 4.62 | 4.65 | 4.54 | 0 |
| May 24 2024 | 4.60 | -0.03 | -0.65% | 4.52 | 4.61 | 4.42 | 0 |
| May 23 2024 | 4.63 | 0.01 | 0.22% | 4.66 | 4.68 | 4.56 | 0 |
| May 22 2024 | 4.62 | -0.06 | -1.28% | 4.68 | 4.73 | 4.61 | 0 |
| May 21 2024 | 4.68 | -0.05 | -1.06% | 4.77 | 4.77 | 4.57 | 0 |
| May 20 2024 | 4.73 | 0.01 | 0.21% | 4.81 | 4.82 | 4.71 | 0 |
| May 17 2024 | 4.72 | 0.14 | 3.06% | 4.55 | 4.73 | 4.55 | 0 |
| May 16 2024 | 4.58 | -0.07 | -1.51% | 4.66 | 4.66 | 4.56 | 0 |
| May 15 2024 | 4.65 | 0.08 | 1.75% | 4.60 | 4.68 | 4.55 | 0 |
| May 14 2024 | 4.57 | 0.17 | 3.86% | 4.40 | 4.60 | 4.40 | 0 |
| May 13 2024 | 4.40 | 0.03 | 0.69% | 4.39 | 4.44 | 4.36 | 0 |
| May 10 2024 | 4.37 | 0.09 | 2.10% | 4.28 | 4.42 | 4.28 | 0 |
| May 09 2024 | 4.28 | -0.10 | -2.28% | 4.35 | 4.35 | 4.24 | 0 |
| May 08 2024 | 4.38 | -0.01 | -0.23% | 4.43 | 4.45 | 4.29 | 0 |
| May 07 2024 | 4.39 | 0.32 | 7.86% | 4.17 | 4.40 | 4.16 | 0 |
| May 06 2024 | 4.07 | 0.15 | 3.83% | 3.92 | 4.09 | 3.92 | 0 |
| May 03 2024 | 3.92 | -0.12 | -2.97% | 4.14 | 4.15 | 3.86 | 0 |
| May 02 2024 | 4.04 | 0.08 | 2.02% | 4.00 | 4.12 | 3.96 | 0 |
| Apr 30 2024 | 3.96 | -0.18 | -4.35% | 4.16 | 4.17 | 3.93 | 0 |
| Apr 29 2024 | 4.14 | -0.08 | -1.90% | 4.30 | 4.34 | 4.10 | 0 |
| Apr 26 2024 | 4.22 | 0.12 | 2.93% | 4.20 | 4.30 | 4.16 | 0 |
| Apr 25 2024 | 4.10 | 0.08 | 1.99% | 4.04 | 4.23 | 4.00 | 0 |
| Apr 24 2024 | 4.02 | -0.12 | -2.90% | 4.25 | 4.25 | 4.00 | 0 |
| Apr 23 2024 | 4.14 | 0.32 | 8.38% | 3.87 | 4.14 | 3.86 | 0 |
| Apr 22 2024 | 3.82 | 0.21 | 5.82% | 3.73 | 3.84 | 3.64 | 0 |
| Apr 19 2024 | 3.61 | 0.02 | 0.56% | 3.42 | 3.63 | 3.42 | 0 |
| Apr 18 2024 | 3.59 | 0.23 | 6.85% | 3.44 | 3.60 | 3.42 | 0 |
| Apr 17 2024 | 3.36 | 0.23 | 7.35% | 3.08 | 3.45 | 3.06 | 0 |
| Apr 16 2024 | 3.13 | -0.30 | -8.75% | 3.27 | 3.27 | 3.13 | 0 |
| Apr 15 2024 | 3.43 | 0.05 | 1.48% | 3.42 | 3.59 | 3.42 | 0 |
| Apr 12 2024 | 3.38 | -0.06 | -1.74% | 3.55 | 3.60 | 3.37 | 0 |
| Apr 11 2024 | 3.44 | -0.32 | -8.51% | 3.69 | 3.76 | 3.34 | 0 |
| Apr 10 2024 | 3.76 | 0.07 | 1.90% | 3.76 | 3.82 | 3.58 | 0 |
| Apr 09 2024 | 3.69 | -0.13 | -3.40% | 3.78 | 3.84 | 3.67 | 0 |
| Apr 08 2024 | 3.82 | 0.12 | 3.24% | 3.76 | 3.84 | 3.73 | 0 |
| Apr 05 2024 | 3.70 | -0.18 | -4.64% | 3.71 | 3.72 | 3.56 | 0 |
| Apr 04 2024 | 3.88 | 0.11 | 2.92% | 3.79 | 3.92 | 3.79 | 0 |
| Apr 03 2024 | 3.77 | 0.20 | 5.60% | 3.55 | 3.80 | 3.55 | 0 |
| Apr 02 2024 | 3.57 | 0.00 | 0.00% | 3.59 | 3.69 | 3.53 | 0 |
| Mar 28 2024 | 3.57 | 0.15 | 4.39% | 3.48 | 3.60 | 3.46 | 0 |
| Mar 27 2024 | 3.42 | 0.05 | 1.48% | 3.36 | 3.50 | 3.36 | 0 |
| Mar 26 2024 | 3.37 | 0.14 | 4.33% | 3.26 | 3.41 | 3.22 | 0 |
| Mar 25 2024 | 3.23 | 0.01 | 0.31% | 3.20 | 3.28 | 3.20 | 0 |
