Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UBX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.48 | -0.02 | -1.33% | 1.52 | 1.52 | 1.47 | 71,889 |
| Apr 19 2024 | 1.50 | -0.01 | -0.66% | 1.51 | 1.52 | 1.50 | 45,501 |
| Apr 18 2024 | 1.51 | 0.01 | 0.33% | 1.51 | 1.54 | 1.50 | 27,601 |
| Apr 17 2024 | 1.505 | -0.02 | -0.99% | 1.52 | 1.52 | 1.50 | 28,480 |
| Apr 16 2024 | 1.52 | 0.02 | 1.33% | 1.50 | 1.52 | 1.50 | 59,254 |
| Apr 15 2024 | 1.50 | -0.02 | -1.32% | 1.55 | 1.55 | 1.50 | 34,074 |
| Apr 12 2024 | 1.52 | 0.02 | 1.33% | 1.51 | 1.526 | 1.50 | 97,302 |
| Apr 11 2024 | 1.50 | -0.01 | -0.66% | 1.50 | 1.52 | 1.50 | 26,223 |
| Apr 10 2024 | 1.51 | -0.04 | -2.58% | 1.55 | 1.60 | 1.50 | 147,513 |
| Apr 09 2024 | 1.55 | -0.01 | -0.64% | 1.58 | 1.593 | 1.51 | 59,315 |
| Apr 08 2024 | 1.56 | -0.01 | -0.64% | 1.65 | 1.65 | 1.55 | 47,866 |
| Apr 05 2024 | 1.57 | 0.00 | 0.00% | 1.60 | 1.60 | 1.52 | 109,066 |
| Apr 04 2024 | 1.57 | -0.01 | -0.63% | 1.56 | 1.64 | 1.56 | 37,015 |
| Apr 03 2024 | 1.58 | -0.03 | -1.86% | 1.59 | 1.6099 | 1.56 | 49,549 |
| Apr 02 2024 | 1.61 | -0.05 | -3.01% | 1.66 | 1.67 | 1.58 | 57,430 |
| Apr 01 2024 | 1.66 | 0.02 | 1.22% | 1.65 | 1.6662 | 1.60 | 68,083 |
| Mar 28 2024 | 1.64 | 0.01 | 0.61% | 1.65 | 1.66 | 1.58 | 65,620 |
| Mar 27 2024 | 1.63 | 0.01 | 0.62% | 1.65 | 1.65 | 1.62 | 34,551 |
| Mar 26 2024 | 1.62 | 0.04 | 2.53% | 1.60 | 1.63 | 1.58 | 44,371 |
| Mar 25 2024 | 1.58 | 0.01 | 0.64% | 1.63 | 1.63 | 1.55 | 71,307 |
| Mar 22 2024 | 1.57 | 0.04 | 2.61% | 1.55 | 1.57 | 1.52 | 44,880 |
| Mar 21 2024 | 1.53 | -0.04 | -2.55% | 1.60 | 1.60 | 1.5209 | 57,047 |
| Mar 20 2024 | 1.57 | 0.04 | 2.61% | 1.51 | 1.58 | 1.50 | 35,499 |
| Mar 19 2024 | 1.53 | 0.03 | 2.00% | 1.52 | 1.54 | 1.50 | 44,897 |
| Mar 18 2024 | 1.50 | 0.00 | 0.00% | 1.58 | 1.58 | 1.50 | 52,499 |
| Mar 15 2024 | 1.50 | 0.00 | 0.00% | 1.58 | 1.58 | 1.50 | 161,894 |
| Mar 14 2024 | 1.50 | -0.02 | -1.32% | 1.58 | 1.5892 | 1.50 | 60,639 |
| Mar 13 2024 | 1.52 | -0.03 | -1.94% | 1.57 | 1.60 | 1.51 | 99,729 |
| Mar 12 2024 | 1.55 | -0.04 | -2.52% | 1.61 | 1.6183 | 1.55 | 96,552 |
| Mar 11 2024 | 1.59 | 0.02 | 1.27% | 1.60 | 1.65 | 1.54 | 71,717 |
| Mar 08 2024 | 1.57 | -0.08 | -4.85% | 1.65 | 1.6891 | 1.50 | 230,122 |
| Mar 07 2024 | 1.65 | -0.01 | -0.60% | 1.67 | 1.69 | 1.62 | 75,450 |
| Mar 06 2024 | 1.66 | 0.00 | 0.00% | 1.69 | 1.69 | 1.6146 | 109,140 |
| Mar 05 2024 | 1.66 | 0.02 | 1.22% | 1.66 | 1.70 | 1.58 | 239,163 |
| Mar 04 2024 | 1.64 | -0.16 | -8.89% | 1.83 | 1.83 | 1.63 | 195,209 |
| Mar 01 2024 | 1.80 | -0.03 | -1.64% | 1.80 | 1.94 | 1.74 | 349,635 |
| Feb 29 2024 | 1.83 | 0.13 | 7.65% | 1.78 | 1.89 | 1.70 | 298,494 |
| Feb 28 2024 | 1.70 | -0.13 | -7.10% | 1.84 | 1.88 | 1.55 | 656,069 |
| Feb 27 2024 | 1.83 | -0.04 | -2.14% | 1.89 | 1.92 | 1.81 | 55,653 |
| Feb 26 2024 | 1.87 | 0.07 | 3.89% | 1.78 | 1.8846 | 1.77 | 54,010 |
| Feb 23 2024 | 1.80 | 0.01 | 0.56% | 1.80 | 1.824 | 1.74 | 58,550 |
| Feb 22 2024 | 1.79 | 0.04 | 2.29% | 1.74 | 1.80 | 1.74 | 35,536 |
| Feb 21 2024 | 1.75 | -0.08 | -4.37% | 1.85 | 1.89 | 1.70 | 102,110 |
| Feb 20 2024 | 1.83 | -0.12 | -6.15% | 1.96 | 2.00 | 1.79 | 84,356 |
| Feb 16 2024 | 1.95 | -0.04 | -2.01% | 1.93 | 2.02 | 1.929 | 79,605 |
| Feb 15 2024 | 1.99 | 0.07 | 3.38% | 1.95 | 2.00 | 1.92 | 78,959 |
| Feb 14 2024 | 1.925 | 0.05 | 2.94% | 1.88 | 1.98 | 1.88 | 74,242 |
| Feb 13 2024 | 1.87 | 0.07 | 3.89% | 1.76 | 1.9599 | 1.76 | 171,302 |
| Feb 12 2024 | 1.80 | 0.01 | 0.56% | 1.75 | 1.95 | 1.75 | 100,243 |
| Feb 09 2024 | 1.79 | 0.03 | 1.70% | 1.79 | 1.8298 | 1.73 | 36,710 |
| Feb 08 2024 | 1.76 | 0.05 | 2.92% | 1.71 | 1.95 | 1.68 | 96,028 |
| Feb 07 2024 | 1.71 | -0.02 | -1.16% | 1.72 | 1.75 | 1.71 | 24,290 |
| Feb 06 2024 | 1.73 | 0.05 | 2.98% | 1.68 | 1.74 | 1.68 | 70,685 |
| Feb 05 2024 | 1.68 | -0.08 | -4.55% | 1.70 | 1.75 | 1.68 | 55,488 |
| Feb 02 2024 | 1.76 | 0.00 | 0.00% | 1.71 | 1.77 | 1.71 | 31,901 |
| Feb 01 2024 | 1.76 | 0.03 | 1.73% | 1.77 | 1.78 | 1.7101 | 53,623 |
| Jan 31 2024 | 1.73 | 0.06 | 3.59% | 1.68 | 1.78 | 1.6789 | 34,597 |
| Jan 30 2024 | 1.67 | -0.08 | -4.57% | 1.71 | 1.77 | 1.67 | 56,165 |
| Jan 29 2024 | 1.75 | 0.05 | 2.94% | 1.75 | 1.79 | 1.7134 | 53,865 |
| Jan 26 2024 | 1.70 | 0.00 | 0.00% | 1.68 | 1.75 | 1.67 | 50,901 |
| Jan 25 2024 | 1.70 | -0.02 | -1.16% | 1.72 | 1.7491 | 1.6903 | 32,803 |
| Jan 24 2024 | 1.72 | -0.03 | -1.71% | 1.76 | 1.80 | 1.65 | 71,416 |
