Register for streaming realtime charts, analysis tools, and prices.
UCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 34.985 | 0.53 | 1.54% | 34.64 | 35.00 | 34.49 | 7,935,997 |
| Apr 17 2024 | 34.455 | 0.88 | 2.61% | 33.79 | 34.545 | 33.70 | 5,949,316 |
| Apr 16 2024 | 33.58 | -0.74 | -2.16% | 33.68 | 33.87 | 33.46 | 6,346,211 |
| Apr 15 2024 | 34.32 | 0.28 | 0.82% | 34.40 | 34.785 | 34.285 | 7,081,412 |
| Apr 12 2024 | 34.04 | -0.02 | -0.04% | 34.42 | 34.665 | 33.87 | 7,058,754 |
| Apr 11 2024 | 34.055 | -0.93 | -2.64% | 35.065 | 35.17 | 33.595 | 9,198,007 |
| Apr 10 2024 | 34.98 | 0.39 | 1.14% | 34.64 | 35.135 | 34.205 | 8,239,931 |
| Apr 09 2024 | 34.585 | -0.77 | -2.16% | 35.415 | 35.645 | 34.525 | 7,452,566 |
| Apr 08 2024 | 35.35 | 0.45 | 1.27% | 34.94 | 35.365 | 34.81 | 5,111,535 |
| Apr 05 2024 | 34.905 | -0.62 | -1.73% | 35.055 | 35.10 | 34.135 | 10,540,011 |
| Apr 04 2024 | 35.52 | -0.11 | -0.29% | 35.71 | 35.815 | 35.465 | 6,589,582 |
| Apr 03 2024 | 35.625 | 0.51 | 1.45% | 35.28 | 35.745 | 35.24 | 7,662,602 |
| Apr 02 2024 | 35.115 | -0.05 | -0.14% | 35.30 | 35.615 | 34.85 | 10,303,568 |
| Mar 28 2024 | 35.165 | 0.78 | 2.27% | 34.485 | 35.30 | 34.435 | 11,556,193 |
| Mar 27 2024 | 34.385 | -0.10 | -0.28% | 34.415 | 34.66 | 34.325 | 5,965,768 |
| Mar 26 2024 | 34.48 | 0.45 | 1.31% | 34.155 | 34.545 | 34.04 | 7,113,922 |
| Mar 25 2024 | 34.035 | 0.44 | 1.32% | 33.605 | 34.17 | 33.515 | 6,779,180 |
| Mar 22 2024 | 33.59 | -0.29 | -0.86% | 33.965 | 33.965 | 33.44 | 8,272,961 |
| Mar 21 2024 | 33.88 | 0.04 | 0.10% | 34.15 | 34.28 | 33.515 | 9,143,789 |
| Mar 20 2024 | 33.845 | 0.02 | 0.04% | 33.90 | 33.96 | 33.59 | 6,736,830 |
| Mar 19 2024 | 33.83 | 0.65 | 1.96% | 33.33 | 33.85 | 33.255 | 8,828,941 |
| Mar 18 2024 | 33.18 | 0.37 | 1.13% | 32.90 | 33.375 | 32.855 | 9,154,800 |
| Mar 15 2024 | 32.81 | 0.58 | 1.78% | 32.00 | 32.82 | 32.00 | 25,225,539 |
| Mar 14 2024 | 32.235 | 0.04 | 0.12% | 32.305 | 32.49 | 32.09 | 7,494,474 |
| Mar 13 2024 | 32.195 | 0.50 | 1.58% | 31.795 | 32.52 | 31.655 | 10,254,066 |
| Mar 12 2024 | 31.695 | 0.70 | 2.26% | 31.095 | 31.695 | 30.93 | 9,465,913 |
| Mar 11 2024 | 30.995 | 0.22 | 0.70% | 30.45 | 31.01 | 30.20 | 7,458,290 |
| Mar 08 2024 | 30.78 | -0.56 | -1.77% | 31.15 | 31.29 | 30.72 | 8,532,713 |
| Mar 07 2024 | 31.335 | -0.09 | -0.29% | 31.315 | 31.56 | 30.745 | 14,650,987 |
| Mar 06 2024 | 31.425 | 0.00 | 0.02% | 31.50 | 31.68 | 31.235 | 8,612,248 |
| Mar 05 2024 | 31.42 | 0.12 | 0.37% | 31.07 | 31.63 | 30.94 | 9,162,076 |
| Mar 04 2024 | 31.305 | 0.31 | 1.00% | 31.14 | 31.39 | 31.01 | 6,336,035 |
| Mar 01 2024 | 30.995 | -0.04 | -0.13% | 31.075 | 31.33 | 30.995 | 9,151,217 |
| Feb 29 2024 | 31.035 | 0.07 | 0.24% | 31.01 | 31.22 | 30.91 | 15,962,366 |
| Feb 28 2024 | 30.96 | 0.20 | 0.63% | 30.65 | 31.105 | 30.555 | 6,557,880 |
| Feb 27 2024 | 30.765 | -0.14 | -0.44% | 30.875 | 31.04 | 30.53 | 7,084,938 |
| Feb 26 2024 | 30.90 | -0.10 | -0.32% | 31.04 | 31.14 | 30.835 | 8,501,366 |
| Feb 23 2024 | 31.00 | 0.57 | 1.87% | 30.40 | 31.05 | 30.13 | 10,154,226 |
| Feb 22 2024 | 30.43 | -0.03 | -0.10% | 30.735 | 30.885 | 30.27 | 12,121,075 |
| Feb 21 2024 | 30.46 | 0.53 | 1.75% | 30.00 | 30.665 | 30.00 | 9,672,007 |
| Feb 20 2024 | 29.935 | 0.13 | 0.45% | 29.80 | 29.955 | 29.705 | 5,107,208 |
| Feb 19 2024 | 29.80 | -0.03 | -0.10% | 29.90 | 29.96 | 29.70 | 6,549,449 |
| Feb 16 2024 | 29.83 | 0.25 | 0.86% | 29.88 | 30.00 | 29.65 | 10,958,371 |
| Feb 15 2024 | 29.575 | -0.24 | -0.79% | 29.94 | 29.975 | 29.405 | 8,834,493 |
| Feb 14 2024 | 29.81 | 0.38 | 1.29% | 29.495 | 30.01 | 29.32 | 9,282,424 |
| Feb 13 2024 | 29.43 | -0.11 | -0.36% | 29.63 | 29.655 | 29.245 | 9,786,088 |
| Feb 12 2024 | 29.535 | 0.50 | 1.72% | 29.145 | 29.605 | 29.105 | 9,270,950 |
| Feb 09 2024 | 29.035 | 0.14 | 0.48% | 28.85 | 29.13 | 28.82 | 8,028,911 |
| Feb 08 2024 | 28.895 | 0.28 | 0.98% | 28.805 | 29.205 | 28.445 | 8,829,537 |
| Feb 07 2024 | 28.615 | -0.13 | -0.45% | 28.83 | 28.99 | 28.47 | 9,519,135 |
| Feb 06 2024 | 28.745 | -0.07 | -0.24% | 29.17 | 29.455 | 28.725 | 12,181,916 |
| Feb 05 2024 | 28.815 | 2.20 | 8.27% | 28.305 | 29.45 | 28.16 | 33,092,345 |
| Feb 02 2024 | 26.615 | 0.03 | 0.11% | 26.70 | 26.795 | 26.16 | 11,139,706 |
| Feb 01 2024 | 26.585 | -0.62 | -2.26% | 26.90 | 27.19 | 26.51 | 14,618,605 |
| Jan 31 2024 | 27.20 | 0.22 | 0.82% | 27.09 | 27.84 | 27.07 | 15,025,151 |
| Jan 30 2024 | 26.98 | 0.29 | 1.09% | 26.745 | 27.065 | 26.71 | 9,740,853 |
| Jan 29 2024 | 26.69 | 0.04 | 0.13% | 26.71 | 27.065 | 26.48 | 10,616,857 |
| Jan 26 2024 | 26.655 | 0.12 | 0.43% | 26.445 | 26.695 | 26.33 | 7,897,244 |
| Jan 25 2024 | 26.54 | -0.42 | -1.56% | 26.69 | 26.735 | 26.405 | 15,470,840 |
| Jan 24 2024 | 26.96 | 0.44 | 1.66% | 26.49 | 27.015 | 26.48 | 9,018,157 |
| Jan 23 2024 | 26.52 | 0.05 | 0.21% | 26.55 | 26.75 | 26.345 | 7,087,588 |
| Jan 22 2024 | 26.465 | -0.01 | -0.02% | 26.685 | 26.77 | 26.41 | 7,457,589 |
