Register for streaming realtime charts, analysis tools, and prices.
UPCO2USD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 16.56 | -0.200 | -1.17% | 16.74 | 16.92 | 16.49 | 0.00 |
| May 18 2024 | 16.75 | 0.010 | 0.09% | 16.74 | 16.85 | 16.67 | 0.00 |
| May 17 2024 | 16.74 | 0.420 | 2.57% | 16.33 | 16.87 | 16.29 | 0.00 |
| May 16 2024 | 16.32 | -0.270 | -1.60% | 16.57 | 16.67 | 16.15 | 0.00 |
| May 15 2024 | 16.58 | 1.19 | 7.74% | 15.39 | 16.60 | 15.33 | 0.00 |
| May 14 2024 | 15.39 | -0.330 | -2.09% | 15.73 | 15.77 | 15.28 | 0.00 |
| May 13 2024 | 15.72 | 0.350 | 2.29% | 15.96 | 16.07 | 15.38 | 0.00 |
| May 12 2024 | 15.37 | 0.170 | 1.13% | 15.21 | 15.45 | 15.15 | 0.00 |
| May 11 2024 | 15.20 | -0.040 | -0.23% | 15.21 | 15.36 | 15.13 | 0.00 |
| May 10 2024 | 15.23 | -0.520 | -3.32% | 15.73 | 15.87 | 15.06 | 0.00 |
| May 09 2024 | 15.76 | 0.470 | 3.05% | 15.30 | 15.84 | 15.16 | 0.00 |
| May 08 2024 | 15.29 | -0.330 | -2.11% | 15.58 | 15.75 | 15.22 | 0.00 |
| May 07 2024 | 15.62 | -0.180 | -1.12% | 15.79 | 16.09 | 15.57 | 0.00 |
| May 06 2024 | 15.80 | -0.210 | -1.28% | 15.96 | 16.32 | 15.70 | 0.00 |
| May 05 2024 | 16.00 | 0.030 | 0.20% | 15.97 | 16.14 | 15.74 | 0.00 |
| May 04 2024 | 15.97 | 0.240 | 1.51% | 15.72 | 16.11 | 15.65 | 0.00 |
| May 03 2024 | 15.73 | 0.940 | 6.39% | 14.78 | 15.83 | 14.71 | 0.00 |
| May 02 2024 | 14.79 | 0.180 | 1.21% | 14.56 | 14.90 | 14.23 | 0.00 |
| May 01 2024 | 14.61 | -0.600 | -3.95% | 15.16 | 15.17 | 14.13 | 0.00 |
| Apr 30 2024 | 15.21 | -0.750 | -4.68% | 15.96 | 16.17 | 14.77 | 0.00 |
| Apr 29 2024 | 15.96 | 0.210 | 1.33% | 15.96 | 16.07 | 15.45 | 0.00 |
| Apr 28 2024 | 15.75 | -0.120 | -0.73% | 15.85 | 16.07 | 15.69 | 0.00 |
| Apr 27 2024 | 15.87 | -0.080 | -0.53% | 15.94 | 15.97 | 15.63 | 0.00 |
| Apr 26 2024 | 15.95 | -0.170 | -1.07% | 16.12 | 16.19 | 15.84 | 0.00 |
| Apr 25 2024 | 16.12 | 0.070 | 0.44% | 16.07 | 16.31 | 15.70 | 0.00 |
| Apr 24 2024 | 16.05 | -0.550 | -3.29% | 16.60 | 16.77 | 15.89 | 0.00 |
| Apr 23 2024 | 16.60 | -0.120 | -0.73% | 16.70 | 16.80 | 16.47 | 0.00 |
| Apr 22 2024 | 16.72 | 0.470 | 2.90% | 15.96 | 16.81 | 15.81 | 0.00 |
| Apr 21 2024 | 16.25 | 0.020 | 0.12% | 16.20 | 16.42 | 16.07 | 0.00 |
| Apr 20 2024 | 16.23 | 0.220 | 1.35% | 15.96 | 16.36 | 15.81 | 0.00 |
| Apr 19 2024 | 16.01 | 0.130 | 0.84% | 15.85 | 16.37 | 14.90 | 0.00 |
| Apr 18 2024 | 15.88 | 0.550 | 3.57% | 15.32 | 16.03 | 15.21 | 0.00 |
| Apr 17 2024 | 15.33 | -0.600 | -3.76% | 15.96 | 16.11 | 14.97 | 0.00 |
| Apr 16 2024 | 15.93 | 0.070 | 0.44% | 15.86 | 16.07 | 15.43 | 0.00 |
| Apr 15 2024 | 15.86 | -0.590 | -3.58% | 17.13 | 17.18 | 15.58 | 0.00 |
| Apr 14 2024 | 16.45 | 0.330 | 2.03% | 16.08 | 16.46 | 15.54 | 0.00 |
| Apr 13 2024 | 16.12 | -0.660 | -3.94% | 16.77 | 16.99 | 15.40 | 0.00 |
| Apr 12 2024 | 16.78 | -0.740 | -4.20% | 17.50 | 17.80 | 16.51 | 0.00 |
| Apr 11 2024 | 17.52 | -0.120 | -0.69% | 17.64 | 17.81 | 17.39 | 0.00 |
| Apr 10 2024 | 17.64 | 0.340 | 1.99% | 17.28 | 17.77 | 16.89 | 0.00 |
| Apr 09 2024 | 17.29 | -0.630 | -3.53% | 17.90 | 17.94 | 17.07 | 0.00 |
| Apr 08 2024 | 17.93 | 0.570 | 3.28% | 17.13 | 18.17 | 16.97 | 0.00 |
| Apr 07 2024 | 17.36 | 0.120 | 0.69% | 17.23 | 17.56 | 17.23 | 0.00 |
| Apr 06 2024 | 17.24 | 0.240 | 1.42% | 16.94 | 17.40 | 16.88 | 0.00 |
| Apr 05 2024 | 17.00 | -0.120 | -0.68% | 17.13 | 17.18 | 16.50 | 0.00 |
| Apr 04 2024 | 17.11 | 0.580 | 3.50% | 16.52 | 17.33 | 16.28 | 0.00 |
| Apr 03 2024 | 16.54 | 0.170 | 1.02% | 16.37 | 16.73 | 16.15 | 0.00 |
| Apr 02 2024 | 16.37 | -1.10 | -6.30% | 17.42 | 17.42 | 16.15 | 0.00 |
| Apr 01 2024 | 17.47 | -0.350 | -1.96% | 11.34 | 17.52 | 11.32 | 0.00 |
| Mar 31 2024 | 17.82 | 0.400 | 2.31% | 17.43 | 17.83 | 17.43 | 0.00 |
| Mar 30 2024 | 17.42 | -0.060 | -0.34% | 17.46 | 17.59 | 17.40 | 0.00 |
| Mar 29 2024 | 17.47 | -0.220 | -1.22% | 17.69 | 17.73 | 17.28 | 0.00 |
| Mar 28 2024 | 17.69 | 0.380 | 2.21% | 17.38 | 17.90 | 17.24 | 0.00 |
| Mar 27 2024 | 17.31 | -0.190 | -1.10% | 17.50 | 17.92 | 17.10 | 0.00 |
| Mar 26 2024 | 17.50 | 0.020 | 0.10% | 17.45 | 17.89 | 17.35 | 0.00 |
| Mar 25 2024 | 17.48 | 0.650 | 3.85% | 11.34 | 17.80 | 11.32 | 0.00 |
| Mar 24 2024 | 16.83 | 0.750 | 4.63% | 16.02 | 16.89 | 15.96 | 0.00 |
| Mar 23 2024 | 16.09 | 0.230 | 1.45% | 15.93 | 16.47 | 15.76 | 0.00 |
| Mar 22 2024 | 15.86 | -0.510 | -3.11% | 16.38 | 16.66 | 15.58 | 0.00 |
| Mar 21 2024 | 16.37 | -0.590 | -3.47% | 16.98 | 17.05 | 16.16 | 0.00 |
| Mar 20 2024 | 16.96 | 1.41 | 9.04% | 15.54 | 17.03 | 15.21 | 0.00 |
| Mar 19 2024 | 15.55 | -1.39 | -8.22% | 16.93 | 17.03 | 15.39 | 0.00 |
| Mar 18 2024 | 16.94 | -0.150 | -0.86% | 11.34 | 17.16 | 11.32 | 0.00 |
| Mar 17 2024 | 17.09 | 0.790 | 4.82% | 16.41 | 17.21 | 16.15 | 0.00 |
| Mar 16 2024 | 16.31 | -1.10 | -6.33% | 17.39 | 17.50 | 16.26 | 0.00 |
| Mar 15 2024 | 17.41 | -0.460 | -2.57% | 11.34 | 17.63 | 11.32 | 0.00 |
| Mar 14 2024 | 17.87 | -0.410 | -2.26% | 18.26 | 18.45 | 17.16 | 0.00 |
| Mar 13 2024 | 18.28 | 0.410 | 2.30% | 17.85 | 18.43 | 17.83 | 0.00 |
| Mar 12 2024 | 17.87 | -0.170 | -0.95% | 18.08 | 18.24 | 17.31 | 0.00 |
| Mar 11 2024 | 18.04 | 0.780 | 4.51% | 11.34 | 18.22 | 11.32 | 0.00 |
| Mar 10 2024 | 17.26 | 0.130 | 0.77% | 17.12 | 17.50 | 17.07 | 0.00 |
| Mar 09 2024 | 17.13 | 0.050 | 0.30% | 17.08 | 17.17 | 17.01 | 0.00 |
| Mar 08 2024 | 17.08 | 0.310 | 1.83% | 16.75 | 17.51 | 16.62 | 0.00 |
| Mar 07 2024 | 16.77 | 0.250 | 1.51% | 16.50 | 17.02 | 16.44 | 0.00 |
| Mar 06 2024 | 16.52 | 0.430 | 2.69% | 15.93 | 16.90 | 15.71 | 0.00 |
| Mar 05 2024 | 16.09 | -0.860 | -5.09% | 17.08 | 17.26 | 15.17 | 0.00 |
| Mar 04 2024 | 16.95 | 1.20 | 7.65% | 11.34 | 17.12 | 11.32 | 0.00 |
| Mar 03 2024 | 15.75 | 0.240 | 1.55% | 15.50 | 15.81 | 15.37 | 0.00 |
| Mar 02 2024 | 15.51 | -0.130 | -0.82% | 15.62 | 15.62 | 15.41 | 0.00 |
| Mar 01 2024 | 15.64 | 0.270 | 1.78% | 15.30 | 15.79 | 15.20 | 0.00 |
| Feb 29 2024 | 15.36 | -0.260 | -1.66% | 15.58 | 15.91 | 15.13 | 0.00 |
| Feb 28 2024 | 15.62 | 1.37 | 9.63% | 14.26 | 16.00 | 14.19 | 0.00 |
| Feb 27 2024 | 14.25 | 0.620 | 4.54% | 13.66 | 14.40 | 13.63 | 0.00 |
| Feb 26 2024 | 13.63 | 0.690 | 5.33% | 11.34 | 13.74 | 11.32 | 0.00 |
| Feb 25 2024 | 12.94 | 0.050 | 0.40% | 12.89 | 12.99 | 12.82 | 0.00 |
| Feb 24 2024 | 12.89 | 0.170 | 1.35% | 12.69 | 12.92 | 12.65 | 0.00 |
| Feb 23 2024 | 12.72 | -0.110 | -0.84% | 12.82 | 12.87 | 12.63 | 0.00 |
| Feb 22 2024 | 12.83 | -0.160 | -1.25% | 12.95 | 13.01 | 12.73 | 0.00 |
| Feb 21 2024 | 12.99 | -0.090 | -0.68% | 13.06 | 13.10 | 12.67 | 0.00 |
| Feb 20 2024 | 13.08 | 0.140 | 1.06% | 12.95 | 13.24 | 12.71 | 0.00 |
