Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UMEXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 6.05 | 0.140 | 2.45% | 5.91 | 6.09 | 5.89 | 0.00 |
| Jun 14 2024 | 5.90 | 0.010 | 0.23% | 5.90 | 5.98 | 5.71 | 0.00 |
| Jun 13 2024 | 5.89 | -0.150 | -2.49% | 6.04 | 6.04 | 5.82 | 0.00 |
| Jun 12 2024 | 6.04 | 0.100 | 1.75% | 5.94 | 6.20 | 5.88 | 0.00 |
| Jun 11 2024 | 5.94 | -0.280 | -4.57% | 6.22 | 6.23 | 5.83 | 0.00 |
| Jun 10 2024 | 6.22 | -0.060 | -1.02% | 6.25 | 6.30 | 6.20 | 0.00 |
| Jun 09 2024 | 6.29 | 0.040 | 0.58% | 6.25 | 6.31 | 6.22 | 0.00 |
| Jun 08 2024 | 6.25 | 0.010 | 0.11% | 6.24 | 6.29 | 6.23 | 0.00 |
| Jun 07 2024 | 6.24 | -0.230 | -3.53% | 6.47 | 6.51 | 6.18 | 0.00 |
| Jun 06 2024 | 6.47 | -0.090 | -1.38% | 6.56 | 6.58 | 6.39 | 0.00 |
| Jun 05 2024 | 6.56 | 0.090 | 1.40% | 6.36 | 6.60 | 6.32 | 0.00 |
| Jun 04 2024 | 6.47 | 0.090 | 1.37% | 6.39 | 6.50 | 6.35 | 0.00 |
| Jun 03 2024 | 6.38 | -0.030 | -0.48% | 6.41 | 6.53 | 6.38 | 0.00 |
| Jun 02 2024 | 6.41 | -0.060 | -0.87% | 6.47 | 6.51 | 6.37 | 0.00 |
| Jun 01 2024 | 6.47 | 0.080 | 1.33% | 6.39 | 6.49 | 6.36 | 0.00 |
| May 31 2024 | 6.39 | 0.030 | 0.45% | 6.36 | 6.52 | 6.32 | 0.00 |
| May 30 2024 | 6.36 | -0.030 | -0.50% | 6.39 | 6.48 | 6.29 | 0.00 |
| May 29 2024 | 6.39 | -0.130 | -2.06% | 6.52 | 6.59 | 6.35 | 0.00 |
| May 28 2024 | 6.52 | -0.080 | -1.28% | 6.59 | 6.66 | 6.40 | 0.00 |
| May 27 2024 | 6.61 | 0.120 | 1.81% | 6.40 | 6.74 | 6.35 | 0.00 |
| May 26 2024 | 6.49 | 0.130 | 2.07% | 6.36 | 6.58 | 6.33 | 0.00 |
| May 25 2024 | 6.36 | 0.030 | 0.48% | 6.32 | 6.41 | 6.30 | 0.00 |
| May 24 2024 | 6.33 | -0.050 | -0.77% | 6.40 | 6.49 | 6.17 | 0.00 |
| May 23 2024 | 6.38 | 0.030 | 0.43% | 6.34 | 6.69 | 6.06 | 0.00 |
| May 22 2024 | 6.35 | -0.090 | -1.32% | 6.43 | 6.47 | 6.20 | 0.00 |
| May 21 2024 | 6.44 | 0.220 | 3.60% | 6.23 | 6.51 | 6.16 | 0.00 |
| May 20 2024 | 6.21 | 1.00 | 19.30% | 4.90 | 6.25 | 4.86 | 0.00 |
| May 19 2024 | 5.21 | -0.090 | -1.79% | 5.30 | 5.32 | 5.19 | 0.00 |
| May 18 2024 | 5.30 | 0.060 | 1.14% | 5.25 | 5.34 | 5.24 | 0.00 |
| May 17 2024 | 5.24 | 0.250 | 4.95% | 4.99 | 5.29 | 4.98 | 0.00 |
| May 16 2024 | 4.99 | -0.160 | -3.11% | 5.15 | 5.16 | 4.96 | 0.00 |
| May 15 2024 | 5.15 | 0.260 | 5.38% | 4.90 | 5.16 | 4.86 | 0.00 |
| May 14 2024 | 4.89 | -0.110 | -2.24% | 5.00 | 5.02 | 4.86 | 0.00 |
| May 13 2024 | 5.00 | 0.030 | 0.65% | 4.94 | 5.08 | 4.93 | 0.00 |
| May 12 2024 | 4.97 | 0.030 | 0.69% | 4.94 | 5.01 | 4.93 | 0.00 |
| May 11 2024 | 4.94 | 0.00 | -0.03% | 4.94 | 4.99 | 4.90 | 0.00 |
| May 10 2024 | 4.94 | -0.210 | -4.10% | 5.14 | 5.18 | 4.89 | 0.00 |
| May 09 2024 | 5.15 | 0.110 | 2.09% | 5.05 | 5.19 | 5.01 | 0.00 |
| May 08 2024 | 5.05 | -0.080 | -1.50% | 5.11 | 5.15 | 4.99 | 0.00 |
| May 07 2024 | 5.12 | -0.090 | -1.64% | 5.21 | 5.31 | 5.11 | 0.00 |
| May 06 2024 | 5.21 | -0.110 | -2.14% | 5.07 | 5.44 | 5.02 | 0.00 |
| May 05 2024 | 5.32 | 0.030 | 0.60% | 5.29 | 5.38 | 5.22 | 0.00 |
| May 04 2024 | 5.29 | 0.020 | 0.37% | 5.26 | 5.37 | 5.25 | 0.00 |
| May 03 2024 | 5.27 | 0.200 | 3.88% | 5.07 | 5.30 | 5.02 | 0.00 |
| May 02 2024 | 5.07 | 0.020 | 0.33% | 5.05 | 5.11 | 4.91 | 0.00 |
| May 01 2024 | 5.06 | -0.070 | -1.40% | 5.11 | 5.12 | 4.78 | 0.00 |
| Apr 30 2024 | 5.13 | -0.330 | -6.02% | 5.45 | 5.51 | 4.95 | 0.00 |
| Apr 29 2024 | 5.46 | -0.090 | -1.53% | 5.20 | 5.49 | 4.87 | 0.00 |
| Apr 28 2024 | 5.54 | 0.020 | 0.37% | 5.52 | 5.68 | 5.51 | 0.00 |
| Apr 27 2024 | 5.52 | 0.210 | 4.00% | 5.31 | 5.57 | 5.23 | 0.00 |
| Apr 26 2024 | 5.31 | -0.050 | -0.91% | 5.35 | 5.37 | 5.27 | 0.00 |
| Apr 25 2024 | 5.36 | 0.040 | 0.71% | 5.33 | 5.41 | 5.21 | 0.00 |
| Apr 24 2024 | 5.32 | -0.140 | -2.62% | 5.47 | 5.59 | 5.27 | 0.00 |
| Apr 23 2024 | 5.46 | 0.030 | 0.56% | 5.43 | 5.54 | 5.35 | 0.00 |
| Apr 22 2024 | 5.43 | 0.090 | 1.69% | 5.20 | 5.48 | 4.87 | 0.00 |
| Apr 21 2024 | 5.34 | -0.010 | -0.12% | 5.35 | 5.42 | 5.29 | 0.00 |
| Apr 20 2024 | 5.35 | 0.140 | 2.71% | 5.18 | 5.38 | 5.13 | 0.00 |
| Apr 19 2024 | 5.21 | 0.00 | 0.05% | 5.20 | 5.30 | 4.87 | 0.00 |
| Apr 18 2024 | 5.20 | 0.140 | 2.83% | 5.07 | 5.25 | 5.02 | 0.00 |
| Apr 17 2024 | 5.06 | -0.170 | -3.33% | 5.23 | 5.29 | 4.97 | 0.00 |
| Apr 16 2024 | 5.24 | -0.030 | -0.53% | 5.26 | 5.30 | 5.09 | 0.00 |
| Apr 15 2024 | 5.26 | -0.100 | -1.88% | 5.34 | 5.55 | 5.15 | 0.00 |
| Apr 14 2024 | 5.36 | 0.230 | 4.39% | 5.10 | 5.38 | 4.95 | 0.00 |
| Apr 13 2024 | 5.14 | -0.360 | -6.63% | 5.48 | 5.60 | 4.90 | 0.00 |
| Apr 12 2024 | 5.50 | -0.450 | -7.52% | 5.95 | 6.03 | 5.31 | 0.00 |
| Apr 11 2024 | 5.95 | -0.060 | -0.93% | 6.00 | 6.14 | 5.90 | 0.00 |
| Apr 10 2024 | 6.01 | 0.050 | 0.88% | 5.95 | 6.04 | 5.80 | 0.00 |
| Apr 09 2024 | 5.96 | -0.310 | -5.01% | 6.28 | 6.32 | 5.88 | 0.00 |
| Apr 08 2024 | 6.27 | 0.410 | 6.92% | 5.65 | 6.32 | 5.47 | 0.00 |
| Apr 07 2024 | 5.86 | 0.160 | 2.76% | 5.69 | 5.87 | 5.68 | 0.00 |
| Apr 06 2024 | 5.71 | 0.060 | 1.12% | 5.62 | 5.76 | 5.62 | 0.00 |
| Apr 05 2024 | 5.64 | 0.00 | -0.07% | 5.65 | 5.68 | 5.47 | 0.00 |
| Apr 04 2024 | 5.65 | 0.020 | 0.29% | 5.61 | 5.84 | 5.52 | 0.00 |
| Apr 03 2024 | 5.63 | 0.070 | 1.23% | 5.58 | 5.71 | 5.45 | 0.00 |
| Apr 02 2024 | 5.56 | -0.400 | -6.74% | 5.95 | 5.95 | 5.46 | 0.00 |
| Apr 01 2024 | 5.96 | -0.220 | -3.51% | 6.19 | 6.19 | 5.81 | 0.00 |
| Mar 31 2024 | 6.18 | 0.230 | 3.83% | 5.95 | 6.20 | 5.95 | 0.00 |
| Mar 30 2024 | 5.95 | -0.010 | -0.22% | 5.96 | 6.05 | 5.92 | 0.00 |
| Mar 29 2024 | 5.97 | -0.080 | -1.36% | 6.05 | 6.08 | 5.90 | 0.00 |
| Mar 28 2024 | 6.05 | 0.120 | 2.01% | 5.94 | 6.13 | 5.88 | 0.00 |
| Mar 27 2024 | 5.93 | -0.160 | -2.58% | 6.09 | 6.22 | 5.88 | 0.00 |
| Mar 26 2024 | 6.09 | 0.010 | 0.15% | 6.08 | 6.24 | 6.02 | 0.00 |
| Mar 25 2024 | 6.08 | 0.210 | 3.62% | 5.95 | 6.19 | 5.83 | 0.00 |
| Mar 24 2024 | 5.86 | 0.170 | 3.03% | 5.68 | 5.89 | 5.60 | 0.00 |
| Mar 23 2024 | 5.69 | 0.060 | 1.12% | 5.65 | 5.81 | 5.55 | 0.00 |
| Mar 22 2024 | 5.63 | -0.300 | -5.01% | 5.93 | 6.01 | 5.53 | 0.00 |
| Mar 21 2024 | 5.93 | -0.040 | -0.71% | 5.95 | 6.08 | 5.79 | 0.00 |
| Mar 20 2024 | 5.97 | 0.580 | 10.84% | 5.36 | 6.00 | 5.20 | 0.00 |
| Mar 19 2024 | 5.39 | -0.600 | -9.97% | 5.97 | 6.00 | 5.35 | 0.00 |
| Mar 18 2024 | 5.98 | -0.190 | -3.01% | 6.91 | 6.95 | 5.88 | 0.00 |
| Mar 17 2024 | 6.17 | 0.190 | 3.24% | 6.02 | 6.24 | 5.81 | 0.00 |
| Mar 16 2024 | 5.97 | -0.380 | -5.92% | 6.36 | 6.41 | 5.91 | 0.00 |
