Register for streaming realtime charts, analysis tools, and prices.
UR9GYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 74.98 | -1.30 | -1.70% | 75.55 | 75.82 | 73.83 | 0 |
| May 30 2024 | 76.28 | 0.01 | 0.01% | 75.56 | 76.52 | 75.35 | 0 |
| May 29 2024 | 76.27 | 2.04 | 2.75% | 73.97 | 76.41 | 73.97 | 0 |
| May 28 2024 | 74.23 | -0.20 | -0.27% | 74.74 | 74.84 | 74.04 | 0 |
| May 27 2024 | 74.43 | 0.15 | 0.20% | 73.99 | 74.43 | 73.57 | 0 |
| May 24 2024 | 74.28 | 0.25 | 0.34% | 73.51 | 74.37 | 73.26 | 0 |
| May 23 2024 | 74.03 | -1.06 | -1.41% | 75.12 | 75.33 | 73.47 | 0 |
| May 22 2024 | 75.09 | -0.26 | -0.35% | 75.03 | 75.44 | 73.26 | 0 |
| May 21 2024 | 75.35 | -0.22 | -0.29% | 75.03 | 75.43 | 74.43 | 0 |
| May 20 2024 | 75.57 | -0.97 | -1.27% | 76.28 | 76.69 | 75.45 | 0 |
| May 17 2024 | 76.54 | 0.41 | 0.54% | 76.38 | 76.54 | 75.63 | 0 |
| May 16 2024 | 76.13 | 0.93 | 1.24% | 75.80 | 76.63 | 75.44 | 0 |
| May 15 2024 | 75.20 | -2.34 | -3.02% | 77.03 | 77.42 | 74.53 | 0 |
| May 14 2024 | 77.54 | 1.98 | 2.62% | 77.15 | 77.60 | 76.48 | 0 |
| May 13 2024 | 75.56 | 2.97 | 4.09% | 76.37 | 77.66 | 75.06 | 0 |
| May 10 2024 | 72.59 | 2.65 | 3.79% | 70.28 | 72.59 | 69.46 | 0 |
| May 09 2024 | 69.94 | 1.32 | 1.92% | 68.20 | 70.03 | 68.20 | 0 |
| May 08 2024 | 68.62 | -1.42 | -2.03% | 69.82 | 70.33 | 68.43 | 0 |
| May 07 2024 | 70.04 | 0.53 | 0.76% | 69.18 | 70.04 | 68.91 | 0 |
| May 06 2024 | 69.51 | 0.88 | 1.28% | 68.25 | 69.54 | 68.25 | 0 |
| May 03 2024 | 68.63 | -0.36 | -0.52% | 68.51 | 69.95 | 68.51 | 0 |
| May 02 2024 | 68.99 | -1.94 | -2.74% | 71.16 | 71.23 | 68.99 | 0 |
| Apr 30 2024 | 70.93 | -0.59 | -0.82% | 71.38 | 71.89 | 70.30 | 0 |
| Apr 29 2024 | 71.52 | 0.19 | 0.27% | 71.35 | 72.27 | 71.22 | 0 |
| Apr 26 2024 | 71.33 | 1.12 | 1.60% | 70.15 | 71.75 | 70.10 | 0 |
| Apr 25 2024 | 70.21 | -1.52 | -2.12% | 71.27 | 71.67 | 69.77 | 0 |
| Apr 24 2024 | 71.73 | 0.07 | 0.10% | 71.92 | 72.84 | 71.08 | 0 |
| Apr 23 2024 | 71.66 | 1.14 | 1.62% | 70.78 | 71.84 | 70.51 | 0 |
| Apr 22 2024 | 70.52 | 2.62 | 3.86% | 68.37 | 70.52 | 68.37 | 0 |
| Apr 19 2024 | 67.90 | 0.96 | 1.43% | 66.38 | 67.97 | 66.29 | 0 |
| Apr 18 2024 | 66.94 | -0.72 | -1.06% | 67.23 | 68.39 | 66.66 | 0 |
| Apr 17 2024 | 67.66 | 2.50 | 3.84% | 66.83 | 68.14 | 66.57 | 0 |
| Apr 16 2024 | 65.16 | -0.11 | -0.17% | 64.97 | 65.28 | 64.68 | 0 |
| Apr 15 2024 | 65.27 | 0.78 | 1.21% | 64.68 | 65.98 | 64.68 | 0 |
| Apr 12 2024 | 64.49 | -0.89 | -1.36% | 65.77 | 65.77 | 64.25 | 0 |
| Apr 11 2024 | 65.38 | 0.74 | 1.14% | 64.53 | 66.05 | 64.35 | 0 |
| Apr 10 2024 | 64.64 | -1.50 | -2.27% | 66.56 | 66.56 | 64.45 | 0 |
| Apr 09 2024 | 66.14 | 2.21 | 3.46% | 64.78 | 66.38 | 64.57 | 0 |
| Apr 08 2024 | 63.93 | 1.84 | 2.96% | 63.46 | 63.93 | 62.90 | 0 |
| Apr 05 2024 | 62.09 | -0.52 | -0.83% | 62.16 | 62.80 | 61.79 | 0 |
| Apr 04 2024 | 62.61 | -1.25 | -1.96% | 63.25 | 63.31 | 62.47 | 0 |
| Apr 03 2024 | 63.86 | -0.49 | -0.76% | 64.24 | 64.43 | 63.86 | 0 |
| Apr 02 2024 | 64.35 | -2.49 | -3.73% | 66.08 | 66.12 | 64.35 | 0 |
| Mar 28 2024 | 66.84 | 0.53 | 0.80% | 65.83 | 67.39 | 65.54 | 0 |
| Mar 27 2024 | 66.31 | 1.33 | 2.05% | 65.77 | 66.31 | 65.12 | 0 |
| Mar 26 2024 | 64.98 | -0.49 | -0.75% | 64.99 | 65.11 | 64.60 | 0 |
| Mar 25 2024 | 65.47 | -0.43 | -0.65% | 65.82 | 66.00 | 64.67 | 0 |
| Mar 22 2024 | 65.90 | -0.73 | -1.10% | 65.75 | 66.44 | 65.40 | 0 |
| Mar 21 2024 | 66.63 | -1.99 | -2.90% | 68.64 | 68.66 | 66.63 | 0 |
| Mar 20 2024 | 68.62 | -2.26 | -3.19% | 70.64 | 70.82 | 68.20 | 0 |
| Mar 19 2024 | 70.88 | 0.71 | 1.01% | 70.47 | 71.39 | 69.65 | 0 |
| Mar 18 2024 | 70.17 | 1.56 | 2.27% | 69.15 | 71.42 | 69.15 | 0 |
| Mar 15 2024 | 68.61 | -3.28 | -4.56% | 71.71 | 72.05 | 68.61 | 0 |
| Mar 14 2024 | 71.89 | -0.31 | -0.43% | 72.38 | 72.92 | 71.67 | 0 |
| Mar 13 2024 | 72.20 | -0.58 | -0.80% | 72.82 | 73.06 | 72.07 | 0 |
| Mar 12 2024 | 72.78 | 1.88 | 2.65% | 71.29 | 73.10 | 71.29 | 0 |
| Mar 11 2024 | 70.90 | -1.80 | -2.48% | 72.42 | 73.21 | 70.73 | 0 |
| Mar 08 2024 | 72.70 | 1.05 | 1.47% | 71.39 | 73.41 | 71.09 | 0 |
| Mar 07 2024 | 71.65 | 1.35 | 1.92% | 69.57 | 71.89 | 69.13 | 0 |
| Mar 06 2024 | 70.30 | 0.32 | 0.46% | 69.41 | 70.30 | 69.41 | 0 |
| Mar 05 2024 | 69.98 | -0.75 | -1.06% | 70.51 | 71.63 | 69.82 | 0 |
| Mar 04 2024 | 70.73 | 0.98 | 1.41% | 73.19 | 73.36 | 70.46 | 0 |
