Register to chat with like-minded investors on our interactive forums.
UNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 45.05 | 0.58 | 1.30% | 44.85 | 45.13 | 44.81 | 1,330,751 |
| Apr 19 2024 | 44.47 | 0.24 | 0.54% | 44.04 | 44.86 | 44.04 | 3,571,117 |
| Apr 18 2024 | 44.23 | 0.36 | 0.82% | 43.87 | 44.38 | 43.85 | 2,344,660 |
| Apr 17 2024 | 43.87 | -0.05 | -0.11% | 44.22 | 44.38 | 43.85 | 1,974,897 |
| Apr 16 2024 | 43.92 | -0.35 | -0.79% | 44.01 | 44.34 | 43.88 | 2,068,684 |
| Apr 15 2024 | 44.27 | -0.20 | -0.45% | 44.33 | 44.46 | 44.09 | 1,712,249 |
| Apr 12 2024 | 44.47 | -0.26 | -0.58% | 44.81 | 44.93 | 44.46 | 1,531,647 |
| Apr 11 2024 | 44.73 | 0.02 | 0.04% | 44.60 | 44.93 | 44.46 | 1,312,208 |
| Apr 10 2024 | 44.71 | -0.03 | -0.07% | 44.88 | 44.93 | 44.61 | 1,236,593 |
| Apr 09 2024 | 44.74 | 0.09 | 0.20% | 44.50 | 44.76 | 44.28 | 1,420,708 |
| Apr 08 2024 | 44.65 | -0.20 | -0.45% | 44.83 | 44.83 | 44.54 | 1,034,249 |
| Apr 05 2024 | 44.85 | -0.36 | -0.80% | 45.05 | 45.12 | 44.72 | 1,348,920 |
| Apr 04 2024 | 45.21 | -0.16 | -0.35% | 45.36 | 45.45 | 45.15 | 1,067,542 |
| Apr 03 2024 | 45.37 | -0.65 | -1.41% | 45.82 | 45.90 | 45.35 | 1,576,406 |
| Apr 02 2024 | 46.02 | -0.50 | -1.07% | 46.55 | 46.55 | 45.92 | 1,062,999 |
| Mar 28 2024 | 46.52 | 0.25 | 0.54% | 46.45 | 46.61 | 46.325 | 1,078,663 |
| Mar 27 2024 | 46.27 | 0.02 | 0.03% | 46.05 | 46.39 | 45.925 | 858,032 |
| Mar 26 2024 | 46.255 | 0.04 | 0.08% | 45.94 | 46.355 | 45.895 | 978,612 |
| Mar 25 2024 | 46.22 | -0.19 | -0.41% | 46.25 | 46.525 | 46.17 | 908,511 |
| Mar 22 2024 | 46.41 | 0.84 | 1.84% | 45.83 | 46.57 | 45.82 | 1,275,550 |
| Mar 21 2024 | 45.57 | 0.09 | 0.19% | 45.545 | 45.81 | 45.305 | 1,224,110 |
| Mar 20 2024 | 45.485 | -0.63 | -1.36% | 45.86 | 45.885 | 45.355 | 1,673,695 |
| Mar 19 2024 | 46.11 | 1.47 | 3.29% | 46.425 | 47.30 | 45.90 | 2,812,353 |
| Mar 18 2024 | 44.64 | -0.50 | -1.11% | 45.05 | 45.125 | 44.62 | 1,348,698 |
| Mar 15 2024 | 45.14 | -0.38 | -0.82% | 45.395 | 45.515 | 45.05 | 4,246,264 |
| Mar 14 2024 | 45.515 | -0.16 | -0.34% | 45.635 | 45.765 | 45.305 | 1,039,957 |
| Mar 13 2024 | 45.67 | 0.19 | 0.42% | 45.465 | 45.695 | 45.385 | 614,689 |
| Mar 12 2024 | 45.48 | 0.28 | 0.62% | 45.37 | 45.57 | 45.345 | 806,339 |
| Mar 11 2024 | 45.20 | 0.14 | 0.31% | 44.98 | 45.265 | 44.955 | 1,060,173 |
| Mar 08 2024 | 45.06 | 0.21 | 0.47% | 44.86 | 45.10 | 44.755 | 739,873 |
| Mar 07 2024 | 44.85 | -0.25 | -0.54% | 44.955 | 45.055 | 44.80 | 1,052,368 |
| Mar 06 2024 | 45.095 | -0.23 | -0.51% | 45.215 | 45.325 | 44.795 | 711,000 |
| Mar 05 2024 | 45.325 | 0.14 | 0.30% | 45.25 | 45.395 | 45.075 | 694,181 |
| Mar 04 2024 | 45.19 | 0.02 | 0.04% | 45.27 | 45.35 | 45.055 | 711,264 |
| Mar 01 2024 | 45.17 | -0.09 | -0.20% | 45.31 | 45.56 | 45.085 | 950,105 |
| Feb 29 2024 | 45.26 | -0.08 | -0.18% | 45.345 | 45.48 | 45.18 | 1,575,515 |
| Feb 28 2024 | 45.34 | -0.44 | -0.96% | 45.66 | 45.68 | 45.145 | 1,212,005 |
| Feb 27 2024 | 45.78 | -0.93 | -1.98% | 46.08 | 46.24 | 45.565 | 1,386,244 |
| Feb 26 2024 | 46.705 | -0.16 | -0.33% | 46.835 | 46.875 | 46.545 | 1,008,804 |
| Feb 23 2024 | 46.86 | 0.13 | 0.28% | 46.955 | 47.03 | 46.69 | 1,092,800 |
| Feb 22 2024 | 46.73 | -0.65 | -1.36% | 46.82 | 46.915 | 46.49 | 1,620,368 |
| Feb 21 2024 | 47.375 | 0.00 | 0.00% | 47.46 | 47.64 | 47.20 | 937,560 |
| Feb 20 2024 | 47.375 | 0.05 | 0.12% | 47.35 | 47.545 | 47.165 | 741,229 |
| Feb 19 2024 | 47.32 | 0.23 | 0.50% | 47.01 | 47.47 | 47.00 | 647,502 |
| Feb 16 2024 | 47.085 | 0.54 | 1.16% | 46.50 | 47.21 | 46.50 | 1,949,388 |
| Feb 15 2024 | 46.545 | -0.08 | -0.17% | 46.46 | 46.71 | 46.305 | 1,045,959 |
| Feb 14 2024 | 46.625 | -0.35 | -0.73% | 46.94 | 47.185 | 46.62 | 783,814 |
| Feb 13 2024 | 46.97 | 0.14 | 0.31% | 47.00 | 47.205 | 46.705 | 1,375,023 |
| Feb 12 2024 | 46.825 | -0.15 | -0.31% | 46.91 | 46.98 | 46.645 | 707,462 |
| Feb 09 2024 | 46.97 | -0.18 | -0.38% | 46.96 | 47.165 | 46.715 | 1,759,851 |
| Feb 08 2024 | 47.15 | 1.36 | 2.97% | 46.94 | 47.585 | 46.845 | 2,898,034 |
| Feb 07 2024 | 45.79 | -0.58 | -1.25% | 46.295 | 46.405 | 45.75 | 1,781,958 |
| Feb 06 2024 | 46.37 | 0.63 | 1.37% | 45.885 | 46.475 | 45.865 | 1,544,899 |
| Feb 05 2024 | 45.745 | 0.40 | 0.89% | 45.35 | 45.91 | 45.35 | 754,379 |
| Feb 02 2024 | 45.34 | 0.14 | 0.31% | 45.635 | 45.715 | 45.175 | 968,416 |
| Feb 01 2024 | 45.20 | 0.04 | 0.08% | 45.635 | 45.67 | 44.86 | 970,774 |
| Jan 31 2024 | 45.165 | 0.10 | 0.23% | 45.275 | 45.63 | 45.165 | 1,388,667 |
| Jan 30 2024 | 45.06 | 0.22 | 0.49% | 44.96 | 45.355 | 44.94 | 1,047,655 |
| Jan 29 2024 | 44.84 | 0.11 | 0.23% | 44.51 | 44.95 | 44.51 | 1,166,441 |
| Jan 26 2024 | 44.735 | 1.08 | 2.46% | 43.99 | 44.74 | 43.99 | 2,071,278 |
| Jan 25 2024 | 43.66 | 0.13 | 0.31% | 43.38 | 43.725 | 43.22 | 1,084,158 |
| Jan 24 2024 | 43.525 | -0.13 | -0.29% | 43.56 | 43.855 | 43.39 | 1,000,185 |
