Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UBK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 6.92 | -0.12 | -1.70% | 6.92 | 6.92 | 6.92 | 771 |
| Jun 13 2024 | 7.04 | 0.08 | 1.15% | 6.90 | 7.04 | 6.90 | 1,415 |
| Jun 12 2024 | 6.96 | 0.14 | 2.05% | 7.04 | 7.06 | 6.88 | 2,105 |
| Jun 11 2024 | 6.82 | -0.10 | -1.45% | 6.84 | 7.10 | 6.82 | 3,521 |
| Jun 10 2024 | 6.92 | 0.22 | 3.28% | 6.82 | 6.92 | 6.70 | 3,158 |
| Jun 07 2024 | 6.70 | -0.12 | -1.76% | 6.98 | 6.98 | 6.70 | 1,163 |
| Jun 06 2024 | 6.82 | -0.30 | -4.21% | 7.04 | 7.04 | 6.82 | 1,656 |
| Jun 05 2024 | 7.12 | -0.10 | -1.39% | 6.94 | 7.12 | 6.84 | 648 |
| Jun 04 2024 | 7.22 | 0.36 | 5.25% | 6.98 | 7.22 | 6.90 | 359 |
| Jun 03 2024 | 6.86 | -0.12 | -1.72% | 7.04 | 7.10 | 6.86 | 13,339 |
| May 31 2024 | 6.98 | 0.00 | 0.00% | 6.98 | 6.98 | 6.82 | 827 |
| May 30 2024 | 6.98 | 0.16 | 2.35% | 6.98 | 6.98 | 6.90 | 1,205 |
| May 29 2024 | 6.82 | 0.00 | 0.00% | 6.86 | 6.98 | 6.82 | 2,607 |
| May 28 2024 | 6.82 | -0.08 | -1.16% | 6.94 | 6.98 | 6.82 | 1,681 |
| May 27 2024 | 6.90 | -0.18 | -2.54% | 6.82 | 7.06 | 6.82 | 5,279 |
| May 24 2024 | 7.08 | -0.02 | -0.28% | 6.92 | 7.08 | 6.90 | 2,422 |
| May 23 2024 | 7.10 | 0.14 | 2.01% | 7.00 | 7.10 | 6.92 | 5,042 |
| May 22 2024 | 6.96 | -0.02 | -0.29% | 6.98 | 6.98 | 6.90 | 2,102 |
| May 21 2024 | 6.98 | 0.16 | 2.35% | 6.82 | 6.98 | 6.76 | 3,656 |
| May 20 2024 | 6.82 | 0.08 | 1.19% | 6.54 | 6.88 | 6.54 | 5,188 |
| May 17 2024 | 6.74 | 0.24 | 3.69% | 6.48 | 6.74 | 6.38 | 1,730 |
| May 16 2024 | 6.50 | -0.22 | -3.27% | 6.42 | 6.60 | 6.42 | 848 |
| May 15 2024 | 6.72 | -0.08 | -1.18% | 6.80 | 6.80 | 6.30 | 4,016 |
| May 14 2024 | 6.80 | -0.04 | -0.58% | 6.56 | 6.80 | 6.52 | 2,787 |
| May 13 2024 | 6.84 | 0.36 | 5.56% | 6.68 | 6.84 | 6.54 | 5,381 |
| May 10 2024 | 6.48 | -0.10 | -1.52% | 6.54 | 6.66 | 6.48 | 1,808 |
| May 09 2024 | 6.58 | -0.08 | -1.20% | 6.66 | 6.74 | 6.58 | 62 |
| May 08 2024 | 6.66 | -0.14 | -2.06% | 6.86 | 6.86 | 6.64 | 8,671 |
| May 07 2024 | 6.80 | 0.18 | 2.72% | 6.60 | 6.80 | 6.38 | 1,823 |
| May 06 2024 | 6.62 | 0.08 | 1.22% | 6.74 | 6.74 | 6.56 | 1,130 |
| May 03 2024 | 6.54 | -0.06 | -0.91% | 6.34 | 6.72 | 6.30 | 6,994 |
| May 02 2024 | 6.60 | 0.30 | 4.76% | 6.30 | 6.60 | 6.22 | 3,367 |
| Apr 30 2024 | 6.30 | -0.10 | -1.56% | 6.50 | 6.56 | 6.24 | 4,776 |
| Apr 29 2024 | 6.40 | -0.34 | -5.04% | 6.74 | 6.74 | 6.38 | 3,282 |
| Apr 26 2024 | 6.74 | 0.30 | 4.66% | 6.54 | 6.74 | 6.42 | 2,254 |
| Apr 25 2024 | 6.44 | -0.16 | -2.42% | 6.60 | 6.60 | 6.32 | 2,026 |
| Apr 24 2024 | 6.60 | 0.02 | 0.30% | 6.54 | 6.60 | 6.32 | 1,731 |
| Apr 23 2024 | 6.58 | 0.06 | 0.92% | 6.34 | 6.58 | 6.34 | 5,456 |
| Apr 22 2024 | 6.52 | -0.08 | -1.21% | 6.60 | 6.60 | 6.26 | 3,686 |
| Apr 19 2024 | 6.60 | -0.04 | -0.60% | 6.64 | 6.64 | 6.20 | 3,413 |
| Apr 18 2024 | 6.64 | 0.24 | 3.75% | 6.40 | 6.64 | 6.40 | 2,855 |
| Apr 17 2024 | 6.40 | 0.02 | 0.31% | 6.38 | 6.62 | 6.36 | 3,275 |
| Apr 16 2024 | 6.38 | -0.02 | -0.31% | 6.48 | 6.48 | 6.20 | 4,275 |
| Apr 15 2024 | 6.40 | -0.14 | -2.14% | 6.54 | 6.54 | 6.32 | 3,269 |
| Apr 12 2024 | 6.54 | 0.02 | 0.31% | 6.62 | 6.70 | 6.30 | 8,303 |
| Apr 11 2024 | 6.52 | -0.20 | -2.98% | 6.78 | 6.78 | 6.52 | 2,610 |
| Apr 10 2024 | 6.72 | 0.02 | 0.30% | 6.46 | 6.72 | 6.44 | 5,761 |
| Apr 09 2024 | 6.70 | 0.10 | 1.52% | 6.62 | 6.80 | 6.22 | 15,939 |
| Apr 08 2024 | 6.60 | -1.02 | -13.39% | 7.32 | 7.64 | 6.46 | 25,918 |
| Apr 05 2024 | 7.62 | -0.32 | -4.03% | 7.72 | 7.74 | 7.34 | 8,709 |
| Apr 04 2024 | 7.94 | -0.02 | -0.25% | 7.82 | 7.94 | 7.72 | 6,390 |
| Apr 03 2024 | 7.96 | 0.18 | 2.31% | 7.96 | 8.06 | 7.76 | 3,241 |
| Apr 02 2024 | 7.78 | -0.36 | -4.42% | 8.14 | 8.26 | 7.66 | 4,232 |
| Mar 28 2024 | 8.14 | 0.14 | 1.75% | 8.00 | 8.26 | 7.86 | 6,024 |
| Mar 27 2024 | 8.00 | 0.22 | 2.83% | 7.70 | 8.10 | 7.70 | 11,865 |
| Mar 26 2024 | 7.78 | 0.28 | 3.73% | 7.56 | 7.78 | 7.40 | 11,927 |
| Mar 25 2024 | 7.50 | 0.04 | 0.54% | 7.70 | 7.80 | 7.44 | 4,149 |
| Mar 22 2024 | 7.46 | 0.08 | 1.08% | 7.26 | 7.66 | 7.26 | 6,375 |
| Mar 21 2024 | 7.38 | 0.10 | 1.37% | 7.28 | 7.54 | 7.28 | 9,503 |
| Mar 20 2024 | 7.28 | 0.20 | 2.82% | 7.06 | 7.44 | 7.00 | 8,707 |
| Mar 19 2024 | 7.08 | 0.38 | 5.67% | 6.56 | 7.34 | 6.54 | 20,790 |
