Register for real-time alerts, custom portfolio, and market movers
UR9GYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 26.10 | 0.58 | 2.27% | 25.98 | 26.33 | 25.95 | 0 |
| May 31 2024 | 25.52 | 0.03 | 0.12% | 25.55 | 25.72 | 25.47 | 0 |
| May 30 2024 | 25.49 | -0.55 | -2.11% | 25.76 | 25.91 | 25.42 | 0 |
| May 29 2024 | 26.04 | -0.46 | -1.74% | 26.13 | 26.13 | 25.85 | 0 |
| May 28 2024 | 26.50 | -0.18 | -0.67% | 26.71 | 26.74 | 26.16 | 0 |
| May 27 2024 | 26.68 | 0.02 | 0.08% | 26.65 | 26.68 | 26.62 | 0 |
| May 24 2024 | 26.66 | 0.02 | 0.08% | 26.37 | 26.70 | 26.37 | 0 |
| May 23 2024 | 26.64 | -0.53 | -1.95% | 27.26 | 27.36 | 26.61 | 0 |
| May 22 2024 | 27.17 | -0.21 | -0.77% | 27.07 | 27.34 | 26.88 | 0 |
| May 21 2024 | 27.38 | 0.33 | 1.22% | 26.67 | 27.50 | 26.28 | 0 |
| May 20 2024 | 27.05 | 0.05 | 0.19% | 27.12 | 27.21 | 26.91 | 0 |
| May 17 2024 | 27.00 | 0.12 | 0.45% | 26.94 | 27.12 | 26.89 | 0 |
| May 16 2024 | 26.88 | 0.29 | 1.09% | 27.01 | 27.02 | 26.77 | 0 |
| May 15 2024 | 26.59 | -0.24 | -0.89% | 26.89 | 27.14 | 26.58 | 0 |
| May 14 2024 | 26.83 | 0.08 | 0.30% | 26.67 | 27.02 | 26.59 | 0 |
| May 13 2024 | 26.75 | 0.67 | 2.57% | 26.27 | 26.83 | 26.27 | 0 |
| May 10 2024 | 26.08 | 0.03 | 0.12% | 25.93 | 26.25 | 25.93 | 0 |
| May 09 2024 | 26.05 | -0.12 | -0.46% | 25.85 | 26.25 | 25.81 | 0 |
| May 08 2024 | 26.17 | -0.15 | -0.57% | 26.31 | 26.62 | 26.10 | 0 |
| May 07 2024 | 26.32 | 0.17 | 0.65% | 26.17 | 26.33 | 26.16 | 0 |
| May 06 2024 | 26.15 | -0.07 | -0.27% | 26.21 | 26.42 | 26.06 | 0 |
| May 03 2024 | 26.22 | -0.22 | -0.83% | 26.74 | 26.94 | 26.22 | 0 |
| May 02 2024 | 26.44 | 0.31 | 1.19% | 26.22 | 26.46 | 26.17 | 0 |
| Apr 30 2024 | 26.13 | -0.83 | -3.08% | 26.79 | 26.83 | 26.13 | 0 |
| Apr 29 2024 | 26.96 | 0.82 | 3.14% | 26.33 | 27.00 | 26.30 | 0 |
| Apr 26 2024 | 26.14 | 0.53 | 2.07% | 26.42 | 26.42 | 25.81 | 0 |
| Apr 25 2024 | 25.61 | -0.29 | -1.12% | 25.93 | 26.15 | 25.55 | 0 |
| Apr 24 2024 | 25.90 | 0.18 | 0.70% | 26.37 | 26.37 | 25.87 | 0 |
| Apr 23 2024 | 25.72 | 0.67 | 2.67% | 25.19 | 25.82 | 25.19 | 0 |
| Apr 22 2024 | 25.05 | -0.23 | -0.91% | 25.31 | 25.42 | 24.98 | 0 |
| Apr 19 2024 | 25.28 | -0.35 | -1.37% | 25.21 | 25.38 | 25.21 | 0 |
| Apr 18 2024 | 25.63 | 0.42 | 1.67% | 25.19 | 25.72 | 25.15 | 0 |
| Apr 17 2024 | 25.21 | -0.18 | -0.71% | 25.14 | 25.33 | 25.10 | 0 |
| Apr 16 2024 | 25.39 | -0.34 | -1.32% | 25.52 | 25.52 | 25.34 | 0 |
| Apr 15 2024 | 25.73 | -0.56 | -2.13% | 26.08 | 26.38 | 25.62 | 0 |
| Apr 12 2024 | 26.29 | -0.06 | -0.23% | 26.46 | 26.49 | 26.19 | 0 |
| Apr 11 2024 | 26.35 | 0.14 | 0.53% | 26.35 | 26.54 | 26.23 | 0 |
| Apr 10 2024 | 26.21 | -0.77 | -2.85% | 27.07 | 27.08 | 26.13 | 0 |
| Apr 09 2024 | 26.98 | 0.16 | 0.60% | 26.71 | 27.31 | 26.44 | 0 |
| Apr 08 2024 | 26.82 | 0.20 | 0.75% | 26.65 | 26.93 | 26.27 | 0 |
| Apr 05 2024 | 26.62 | -0.47 | -1.73% | 26.82 | 26.93 | 26.57 | 0 |
| Apr 04 2024 | 27.09 | 0.11 | 0.41% | 26.89 | 27.17 | 26.89 | 50 |
| Apr 03 2024 | 26.98 | -0.01 | -0.04% | 26.97 | 27.06 | 26.77 | 0 |
| Apr 02 2024 | 26.99 | -1.08 | -3.85% | 27.45 | 27.52 | 26.83 | 0 |
| Mar 28 2024 | 28.07 | 0.05 | 0.18% | 27.97 | 28.30 | 27.97 | 0 |
| Mar 27 2024 | 28.02 | -0.17 | -0.60% | 28.16 | 28.29 | 27.94 | 0 |
| Mar 26 2024 | 28.19 | -0.04 | -0.14% | 28.26 | 28.49 | 28.05 | 0 |
| Mar 25 2024 | 28.23 | 0.33 | 1.18% | 27.97 | 28.23 | 27.75 | 0 |
| Mar 22 2024 | 27.90 | -0.42 | -1.48% | 28.13 | 28.38 | 27.80 | 0 |
| Mar 21 2024 | 28.32 | 0.29 | 1.03% | 28.44 | 28.64 | 28.14 | 0 |
| Mar 20 2024 | 28.03 | -0.13 | -0.46% | 28.13 | 28.39 | 27.98 | 0 |
| Mar 19 2024 | 28.16 | -0.14 | -0.49% | 28.12 | 28.16 | 27.72 | 0 |
| Mar 18 2024 | 28.30 | 0.05 | 0.18% | 27.98 | 28.43 | 27.98 | 0 |
| Mar 15 2024 | 28.25 | -0.40 | -1.40% | 28.48 | 28.59 | 28.24 | 0 |
| Mar 14 2024 | 28.65 | -0.56 | -1.92% | 29.01 | 29.20 | 28.61 | 0 |
| Mar 13 2024 | 29.21 | -0.54 | -1.82% | 29.56 | 29.56 | 29.21 | 0 |
| Mar 12 2024 | 29.75 | 0.09 | 0.30% | 29.63 | 29.85 | 29.39 | 0 |
| Mar 11 2024 | 29.66 | 1.10 | 3.85% | 28.31 | 29.70 | 28.15 | 0 |
| Mar 08 2024 | 28.56 | 0.10 | 0.35% | 28.48 | 28.84 | 28.33 | 0 |
| Mar 07 2024 | 28.46 | -0.04 | -0.14% | 28.01 | 28.46 | 28.01 | 0 |
| Mar 06 2024 | 28.50 | 0.09 | 0.32% | 28.30 | 28.56 | 28.16 | 0 |
