Register to chat with like-minded investors on our interactive forums.
UNMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 25.05 | -0.05 | -0.20% | 25.01 | 25.0884 | 25.01 | 4,407 |
| May 15 2024 | 25.10 | 0.12 | 0.48% | 25.03 | 25.10 | 24.99 | 8,095 |
| May 14 2024 | 24.98 | 0.02 | 0.06% | 24.98 | 25.0433 | 24.98 | 10,850 |
| May 13 2024 | 24.965 | -0.02 | -0.06% | 24.97 | 25.0771 | 24.90 | 5,416 |
| May 10 2024 | 24.98 | 0.05 | 0.20% | 24.79 | 24.9994 | 24.79 | 6,570 |
| May 09 2024 | 24.93 | 0.07 | 0.26% | 24.86 | 24.94 | 24.72 | 8,507 |
| May 08 2024 | 24.8644 | -0.08 | -0.30% | 24.88 | 25.0286 | 24.78 | 19,523 |
| May 07 2024 | 24.94 | -0.07 | -0.28% | 25.00 | 25.09 | 24.8819 | 19,799 |
| May 06 2024 | 25.01 | 0.01 | 0.04% | 24.96 | 25.08 | 24.96 | 10,756 |
| May 03 2024 | 25.00 | 0.07 | 0.28% | 25.10 | 25.10 | 24.9419 | 7,955 |
| May 02 2024 | 24.93 | 0.09 | 0.36% | 24.70 | 25.08 | 24.70 | 4,221 |
| May 01 2024 | 24.84 | -0.01 | -0.04% | 24.73 | 24.9541 | 24.5815 | 7,392 |
| Apr 30 2024 | 24.85 | -0.07 | -0.28% | 24.85 | 25.005 | 24.7636 | 30,714 |
| Apr 29 2024 | 24.92 | 0.65 | 2.68% | 24.40 | 25.17 | 24.38 | 74,935 |
| Apr 26 2024 | 24.27 | 0.01 | 0.04% | 24.24 | 24.7307 | 24.23 | 8,103 |
| Apr 25 2024 | 24.26 | -0.34 | -1.38% | 24.52 | 24.52 | 24.16 | 6,222 |
| Apr 24 2024 | 24.60 | -0.16 | -0.65% | 24.71 | 24.71 | 24.53 | 8,736 |
| Apr 23 2024 | 24.76 | 0.33 | 1.33% | 24.5277 | 24.76 | 24.525 | 13,085 |
| Apr 22 2024 | 24.435 | -0.05 | -0.18% | 24.39 | 24.52 | 24.25 | 3,500 |
| Apr 19 2024 | 24.48 | 0.09 | 0.37% | 24.30 | 24.48 | 24.1701 | 4,865 |
| Apr 18 2024 | 24.39 | -0.10 | -0.41% | 24.40 | 24.51 | 24.36 | 8,921 |
| Apr 17 2024 | 24.49 | 0.22 | 0.90% | 24.35 | 24.5038 | 24.32 | 5,829 |
| Apr 16 2024 | 24.2714 | 0.04 | 0.17% | 24.07 | 24.44 | 24.0407 | 13,039 |
| Apr 15 2024 | 24.23 | -0.17 | -0.68% | 24.33 | 24.42 | 24.0595 | 46,850 |
| Apr 12 2024 | 24.395 | 0.03 | 0.12% | 24.29 | 24.4265 | 24.29 | 6,259 |
| Apr 11 2024 | 24.365 | -0.17 | -0.67% | 24.51 | 24.53 | 24.20 | 19,664 |
| Apr 10 2024 | 24.53 | -0.36 | -1.45% | 24.87 | 24.87 | 24.47 | 12,568 |
| Apr 09 2024 | 24.89 | -0.03 | -0.12% | 25.00 | 25.00 | 24.89 | 38,533 |
| Apr 08 2024 | 24.92 | -0.03 | -0.12% | 24.89 | 24.96 | 24.88 | 4,142 |
| Apr 05 2024 | 24.95 | -0.07 | -0.28% | 25.08 | 25.08 | 24.88 | 12,069 |
| Apr 04 2024 | 25.02 | 0.07 | 0.28% | 25.03 | 25.22 | 24.95 | 8,923 |
| Apr 03 2024 | 24.95 | 0.00 | 0.00% | 24.93 | 25.0145 | 24.93 | 6,306 |
| Apr 02 2024 | 24.95 | -0.22 | -0.87% | 25.07 | 25.07 | 24.90 | 19,348 |
| Apr 01 2024 | 25.17 | 0.08 | 0.32% | 25.00 | 25.24 | 24.93 | 12,408 |
| Mar 28 2024 | 25.09 | -0.03 | -0.12% | 25.15 | 25.15 | 25.03 | 6,331 |
| Mar 27 2024 | 25.12 | 0.09 | 0.38% | 25.05 | 25.12 | 25.00 | 12,421 |
| Mar 26 2024 | 25.0253 | 0.00 | -0.02% | 25.10 | 25.10 | 25.01 | 10,969 |
| Mar 25 2024 | 25.0302 | -0.04 | -0.16% | 25.10 | 25.10 | 25.03 | 10,719 |
| Mar 22 2024 | 25.07 | 0.01 | 0.04% | 25.16 | 25.16 | 25.05 | 5,509 |
| Mar 21 2024 | 25.06 | -0.06 | -0.24% | 25.05 | 25.154 | 25.04 | 15,569 |
| Mar 20 2024 | 25.12 | -0.05 | -0.20% | 25.23 | 25.28 | 25.11 | 9,685 |
| Mar 19 2024 | 25.17 | 0.16 | 0.62% | 25.03 | 25.19 | 25.0009 | 14,769 |
| Mar 18 2024 | 25.015 | 0.09 | 0.34% | 24.90 | 25.0344 | 24.8701 | 11,843 |
| Mar 15 2024 | 24.93 | 0.00 | 0.00% | 24.95 | 24.95 | 24.82 | 6,143 |
| Mar 14 2024 | 24.93 | -0.08 | -0.32% | 24.94 | 25.01 | 24.91 | 16,740 |
| Mar 13 2024 | 25.01 | 0.13 | 0.50% | 24.96 | 25.01 | 24.86 | 7,482 |
| Mar 12 2024 | 24.885 | -0.02 | -0.06% | 24.98 | 24.98 | 24.81 | 4,282 |
| Mar 11 2024 | 24.90 | 0.00 | 0.01% | 24.96 | 24.9794 | 24.75 | 11,575 |
| Mar 08 2024 | 24.8965 | 0.15 | 0.59% | 24.85 | 24.93 | 24.85 | 6,311 |
| Mar 07 2024 | 24.75 | 0.01 | 0.04% | 24.79 | 24.9687 | 24.72 | 9,279 |
| Mar 06 2024 | 24.74 | -0.01 | -0.04% | 24.80 | 24.83 | 24.65 | 10,601 |
| Mar 05 2024 | 24.7499 | 0.11 | 0.45% | 24.69 | 24.7499 | 24.67 | 5,125 |
| Mar 04 2024 | 24.64 | 0.03 | 0.12% | 24.63 | 24.77 | 24.56 | 7,831 |
| Mar 01 2024 | 24.61 | -0.04 | -0.16% | 24.65 | 24.75 | 24.5262 | 5,060 |
| Feb 29 2024 | 24.65 | -0.36 | -1.44% | 24.70 | 24.7255 | 24.58 | 7,276 |
| Feb 28 2024 | 25.01 | -0.07 | -0.28% | 25.11 | 25.16 | 24.95 | 14,576 |
| Feb 27 2024 | 25.08 | -0.13 | -0.52% | 25.27 | 25.27 | 25.04 | 22,584 |
| Feb 26 2024 | 25.21 | 0.00 | 0.00% | 25.25 | 25.26 | 25.1401 | 5,010 |
| Feb 23 2024 | 25.21 | 0.14 | 0.55% | 25.11 | 25.26 | 25.07 | 13,360 |
| Feb 22 2024 | 25.073 | -0.02 | -0.07% | 25.20 | 25.20 | 25.03 | 5,473 |
| Feb 21 2024 | 25.09 | -0.08 | -0.33% | 25.23 | 25.23 | 25.09 | 6,224 |
| Feb 20 2024 | 25.1736 | 0.11 | 0.45% | 25.09 | 25.2235 | 25.09 | 9,051 |
