Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UFI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6.14 | -0.28 | -4.36% | 6.39 | 6.58 | 6.00 | 75,300 |
| May 09 2024 | 6.42 | 0.90 | 16.30% | 5.50 | 6.4299 | 5.45 | 179,331 |
| May 08 2024 | 5.52 | -0.01 | -0.18% | 5.54 | 5.55 | 5.41 | 61,276 |
| May 07 2024 | 5.53 | -0.08 | -1.43% | 5.62 | 5.66 | 5.53 | 33,657 |
| May 06 2024 | 5.61 | 0.06 | 1.08% | 5.54 | 5.63 | 5.485 | 74,851 |
| May 03 2024 | 5.55 | -0.30 | -5.13% | 5.94 | 6.00 | 5.55 | 87,417 |
| May 02 2024 | 5.85 | 0.02 | 0.34% | 5.85 | 5.91 | 5.83 | 25,223 |
| May 01 2024 | 5.83 | -0.14 | -2.35% | 5.95 | 6.10 | 5.78 | 58,934 |
| Apr 30 2024 | 5.97 | 0.18 | 3.11% | 5.80 | 5.97 | 5.675 | 152,724 |
| Apr 29 2024 | 5.79 | -0.01 | -0.17% | 5.85 | 5.85 | 5.715 | 39,054 |
| Apr 26 2024 | 5.80 | -0.02 | -0.34% | 5.87 | 5.9413 | 5.775 | 35,471 |
| Apr 25 2024 | 5.82 | 0.02 | 0.34% | 5.78 | 5.82 | 5.67 | 18,081 |
| Apr 24 2024 | 5.80 | 0.01 | 0.17% | 5.74 | 5.82 | 5.72 | 18,508 |
| Apr 23 2024 | 5.79 | 0.09 | 1.58% | 5.70 | 5.82 | 5.70 | 47,011 |
| Apr 22 2024 | 5.70 | 0.16 | 2.89% | 5.58 | 5.71 | 5.545 | 60,157 |
| Apr 19 2024 | 5.54 | -0.08 | -1.42% | 5.58 | 5.63 | 5.54 | 77,224 |
| Apr 18 2024 | 5.62 | -0.01 | -0.18% | 5.64 | 5.64 | 5.56 | 44,187 |
| Apr 17 2024 | 5.63 | -0.10 | -1.75% | 5.76 | 5.76 | 5.55 | 94,043 |
| Apr 16 2024 | 5.73 | -0.05 | -0.87% | 5.73 | 5.7527 | 5.659 | 64,581 |
| Apr 15 2024 | 5.78 | -0.01 | -0.17% | 5.84 | 5.84 | 5.65 | 53,813 |
| Apr 12 2024 | 5.79 | -0.03 | -0.52% | 5.79 | 5.89 | 5.71 | 69,282 |
| Apr 11 2024 | 5.82 | 0.02 | 0.34% | 5.81 | 5.89 | 5.7716 | 40,776 |
| Apr 10 2024 | 5.80 | -0.05 | -0.85% | 5.75 | 5.82 | 5.75 | 30,130 |
| Apr 09 2024 | 5.85 | 0.00 | 0.00% | 5.88 | 5.88 | 5.82 | 25,756 |
| Apr 08 2024 | 5.85 | 0.02 | 0.34% | 5.81 | 5.8699 | 5.79 | 24,689 |
| Apr 05 2024 | 5.83 | -0.01 | -0.17% | 5.88 | 5.91 | 5.73 | 61,054 |
| Apr 04 2024 | 5.84 | 0.13 | 2.28% | 5.76 | 5.84 | 5.72 | 185,061 |
| Apr 03 2024 | 5.71 | -0.11 | -1.89% | 5.80 | 5.92 | 5.70 | 43,407 |
| Apr 02 2024 | 5.82 | 0.02 | 0.34% | 5.70 | 5.91 | 5.66 | 104,110 |
| Apr 01 2024 | 5.80 | -0.19 | -3.17% | 6.02 | 6.0835 | 5.79 | 93,928 |
| Mar 28 2024 | 5.99 | 0.17 | 2.92% | 5.76 | 6.4099 | 5.76 | 200,151 |
| Mar 27 2024 | 5.82 | 0.23 | 4.11% | 5.65 | 5.86 | 5.59 | 212,936 |
| Mar 26 2024 | 5.59 | -0.04 | -0.71% | 5.66 | 5.66 | 5.59 | 122,125 |
| Mar 25 2024 | 5.63 | -0.11 | -1.92% | 5.74 | 5.74 | 5.62 | 53,374 |
| Mar 22 2024 | 5.74 | 0.03 | 0.53% | 5.72 | 5.7569 | 5.68 | 29,714 |
| Mar 21 2024 | 5.71 | -0.03 | -0.52% | 5.75 | 5.76 | 5.71 | 43,975 |
| Mar 20 2024 | 5.74 | 0.13 | 2.32% | 5.58 | 5.77 | 5.58 | 93,627 |
| Mar 19 2024 | 5.61 | -0.08 | -1.41% | 5.69 | 5.74 | 5.61 | 46,065 |
| Mar 18 2024 | 5.69 | 0.01 | 0.18% | 5.68 | 5.78 | 5.67 | 49,450 |
| Mar 15 2024 | 5.68 | -0.09 | -1.56% | 5.72 | 5.77 | 5.66 | 77,852 |
| Mar 14 2024 | 5.77 | -0.03 | -0.52% | 5.80 | 5.84 | 5.70 | 192,189 |
| Mar 13 2024 | 5.80 | -0.08 | -1.36% | 5.86 | 6.00 | 5.80 | 70,954 |
| Mar 12 2024 | 5.88 | -0.04 | -0.68% | 5.89 | 5.94 | 5.81 | 62,547 |
| Mar 11 2024 | 5.92 | 0.05 | 0.85% | 5.86 | 6.02 | 5.86 | 34,612 |
| Mar 08 2024 | 5.87 | 0.02 | 0.34% | 5.89 | 6.05 | 5.80 | 185,359 |
| Mar 07 2024 | 5.85 | 0.13 | 2.27% | 5.78 | 5.8985 | 5.76 | 25,758 |
| Mar 06 2024 | 5.72 | 0.05 | 0.88% | 5.67 | 5.76 | 5.63 | 68,616 |
| Mar 05 2024 | 5.67 | -0.11 | -1.90% | 5.75 | 5.77 | 5.65 | 70,421 |
| Mar 04 2024 | 5.78 | -0.08 | -1.37% | 5.89 | 5.89 | 5.77 | 38,446 |
| Mar 01 2024 | 5.86 | -0.02 | -0.34% | 5.86 | 5.885 | 5.79 | 42,600 |
| Feb 29 2024 | 5.88 | 0.04 | 0.68% | 5.86 | 5.9385 | 5.76 | 66,628 |
| Feb 28 2024 | 5.84 | 0.05 | 0.86% | 5.75 | 5.91 | 5.75 | 53,442 |
| Feb 27 2024 | 5.79 | -0.01 | -0.17% | 5.84 | 5.89 | 5.77 | 41,998 |
| Feb 26 2024 | 5.80 | -0.02 | -0.34% | 5.77 | 5.94 | 5.77 | 40,289 |
| Feb 23 2024 | 5.82 | 0.01 | 0.17% | 5.78 | 5.85 | 5.72 | 57,482 |
| Feb 22 2024 | 5.81 | 0.01 | 0.17% | 5.75 | 5.83 | 5.72 | 60,652 |
| Feb 21 2024 | 5.80 | -0.06 | -1.02% | 5.84 | 5.87 | 5.72 | 100,677 |
| Feb 20 2024 | 5.86 | -0.09 | -1.51% | 5.92 | 5.97 | 5.86 | 28,590 |
| Feb 16 2024 | 5.95 | -0.07 | -1.16% | 6.00 | 6.03 | 5.95 | 30,018 |
| Feb 15 2024 | 6.02 | -0.02 | -0.33% | 6.04 | 6.04 | 5.9501 | 36,431 |
| Feb 14 2024 | 6.04 | 0.09 | 1.51% | 5.96 | 6.04 | 5.88 | 38,266 |
| Feb 13 2024 | 5.95 | -0.01 | -0.17% | 5.87 | 6.00 | 5.85 | 110,019 |
| Feb 12 2024 | 5.96 | -0.03 | -0.50% | 5.97 | 6.09 | 5.90 | 105,849 |
