Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UR9GYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.41 | -0.04 | -1.16% | 3.46 | 3.46 | 3.40 | 0 |
| May 30 2024 | 3.45 | 0.03 | 0.88% | 3.41 | 3.49 | 3.41 | 0 |
| May 29 2024 | 3.42 | -0.12 | -3.39% | 3.57 | 3.57 | 3.42 | 0 |
| May 28 2024 | 3.54 | 0.01 | 0.28% | 3.56 | 3.56 | 3.52 | 0 |
| May 27 2024 | 3.53 | 0.11 | 3.22% | 3.45 | 3.54 | 3.45 | 0 |
| May 24 2024 | 3.42 | -0.03 | -0.87% | 3.40 | 3.42 | 3.34 | 0 |
| May 23 2024 | 3.45 | -0.03 | -0.86% | 3.44 | 3.48 | 3.42 | 0 |
| May 22 2024 | 3.48 | -0.04 | -1.14% | 3.56 | 3.56 | 3.46 | 0 |
| May 21 2024 | 3.52 | 0.12 | 3.53% | 3.55 | 3.55 | 3.48 | 0 |
| May 20 2024 | 3.40 | 0.01 | 0.29% | 3.46 | 3.49 | 3.39 | 0 |
| May 17 2024 | 3.39 | 0.11 | 3.35% | 3.38 | 3.41 | 3.34 | 0 |
| May 16 2024 | 3.28 | 0.03 | 0.92% | 3.29 | 3.29 | 3.22 | 0 |
| May 15 2024 | 3.25 | -0.02 | -0.61% | 3.32 | 3.32 | 3.24 | 0 |
| May 14 2024 | 3.27 | 0.10 | 3.15% | 3.18 | 3.28 | 3.17 | 0 |
| May 13 2024 | 3.17 | -0.05 | -1.55% | 3.21 | 3.22 | 3.16 | 0 |
| May 10 2024 | 3.22 | 0.02 | 0.63% | 3.24 | 3.28 | 3.21 | 0 |
| May 09 2024 | 3.20 | 0.06 | 1.91% | 3.17 | 3.20 | 3.16 | 0 |
| May 08 2024 | 3.14 | -0.09 | -2.79% | 3.22 | 3.22 | 3.12 | 0 |
| May 07 2024 | 3.23 | -0.02 | -0.62% | 3.23 | 3.27 | 3.21 | 0 |
| May 06 2024 | 3.25 | 0.05 | 1.56% | 3.27 | 3.28 | 3.24 | 0 |
| May 03 2024 | 3.20 | -0.06 | -1.84% | 3.27 | 3.27 | 3.18 | 0 |
| May 02 2024 | 3.26 | 0.03 | 0.93% | 3.20 | 3.28 | 3.18 | 0 |
| Apr 30 2024 | 3.23 | -0.05 | -1.52% | 3.30 | 3.31 | 3.22 | 0 |
| Apr 29 2024 | 3.28 | 0.02 | 0.61% | 3.27 | 3.30 | 3.24 | 0 |
| Apr 26 2024 | 3.26 | 0.07 | 2.19% | 3.22 | 3.29 | 3.20 | 0 |
| Apr 25 2024 | 3.19 | -0.06 | -1.85% | 3.26 | 3.27 | 3.15 | 0 |
| Apr 24 2024 | 3.25 | -0.13 | -3.85% | 3.27 | 3.31 | 3.22 | 0 |
| Apr 23 2024 | 3.38 | 0.07 | 2.11% | 3.26 | 3.40 | 3.15 | 0 |
| Apr 22 2024 | 3.31 | -0.01 | -0.30% | 3.34 | 3.40 | 3.29 | 0 |
| Apr 19 2024 | 3.32 | -0.08 | -2.35% | 3.32 | 3.35 | 3.29 | 0 |
| Apr 18 2024 | 3.40 | -0.07 | -2.02% | 3.42 | 3.43 | 3.36 | 0 |
| Apr 17 2024 | 3.47 | 0.00 | 0.00% | 3.52 | 3.53 | 3.46 | 0 |
| Apr 16 2024 | 3.47 | -0.07 | -1.98% | 3.52 | 3.59 | 3.45 | 0 |
| Apr 15 2024 | 3.54 | -0.05 | -1.39% | 3.62 | 3.67 | 3.53 | 100 |
| Apr 12 2024 | 3.59 | 0.13 | 3.76% | 3.57 | 3.65 | 3.56 | 0 |
| Apr 11 2024 | 3.46 | 0.02 | 0.58% | 3.51 | 3.52 | 3.43 | 0 |
| Apr 10 2024 | 3.44 | 0.07 | 2.08% | 3.35 | 3.45 | 3.31 | 0 |
| Apr 09 2024 | 3.37 | 0.01 | 0.30% | 3.35 | 3.41 | 3.33 | 0 |
| Apr 08 2024 | 3.36 | 0.04 | 1.20% | 3.34 | 3.41 | 3.33 | 0 |
| Apr 05 2024 | 3.32 | -0.04 | -1.19% | 3.30 | 3.36 | 3.29 | 0 |
| Apr 04 2024 | 3.36 | -0.05 | -1.47% | 3.40 | 3.40 | 3.30 | 0 |
| Apr 03 2024 | 3.41 | -0.02 | -0.58% | 3.41 | 3.45 | 3.39 | 0 |
| Apr 02 2024 | 3.43 | 0.07 | 2.08% | 3.45 | 3.48 | 3.41 | 0 |
| Mar 28 2024 | 3.36 | 0.10 | 3.07% | 3.35 | 3.38 | 3.30 | 0 |
| Mar 27 2024 | 3.26 | -0.08 | -2.40% | 3.32 | 3.36 | 3.26 | 0 |
| Mar 26 2024 | 3.34 | 0.16 | 5.03% | 3.23 | 3.37 | 3.23 | 0 |
| Mar 25 2024 | 3.18 | 0.19 | 6.18% | 3.02 | 3.19 | 2.995 | 0 |
| Mar 22 2024 | 2.995 | -0.09 | -2.76% | 3.07 | 3.08 | 2.99 | 0 |
| Mar 21 2024 | 3.08 | -0.04 | -1.28% | 3.15 | 3.17 | 3.05 | 0 |
| Mar 20 2024 | 3.12 | 0.03 | 0.97% | 3.08 | 3.14 | 3.08 | 0 |
| Mar 19 2024 | 3.09 | -0.04 | -1.28% | 3.14 | 3.14 | 3.09 | 0 |
| Mar 18 2024 | 3.13 | 0.01 | 0.32% | 3.16 | 3.16 | 3.08 | 0 |
| Mar 15 2024 | 3.12 | 0.06 | 1.96% | 3.09 | 3.18 | 3.08 | 0 |
| Mar 14 2024 | 3.06 | 0.14 | 4.79% | 2.935 | 3.09 | 2.935 | 0 |
| Mar 13 2024 | 2.92 | -0.05 | -1.68% | 2.965 | 2.97 | 2.92 | 0 |
| Mar 12 2024 | 2.97 | 0.04 | 1.19% | 2.945 | 3.01 | 2.945 | 0 |
| Mar 11 2024 | 2.935 | -0.04 | -1.18% | 2.92 | 3.00 | 2.92 | 0 |
| Mar 08 2024 | 2.97 | 0.03 | 0.85% | 3.01 | 3.02 | 2.96 | 0 |
| Mar 07 2024 | 2.945 | 0.07 | 2.26% | 2.905 | 2.99 | 2.905 | 0 |
| Mar 06 2024 | 2.88 | -0.05 | -1.54% | 2.96 | 2.975 | 2.83 | 0 |
| Mar 05 2024 | 2.925 | 0.13 | 4.46% | 2.91 | 2.925 | 2.80 | 0 |
| Mar 04 2024 | 2.80 | 0.11 | 4.09% | 2.795 | 2.88 | 2.735 | 200 |
