Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
U.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 28.06 | -0.19 | -0.67% | 28.49 | 28.98 | 27.94 | 480,656 |
| May 30 2024 | 28.25 | -0.83 | -2.85% | 29.17 | 29.25 | 28.19 | 468,802 |
| May 29 2024 | 29.08 | -1.07 | -3.55% | 29.90 | 30.04 | 28.93 | 742,034 |
| May 28 2024 | 30.15 | 0.06 | 0.20% | 29.84 | 30.25 | 29.28 | 385,198 |
| May 27 2024 | 30.09 | 0.52 | 1.76% | 29.58 | 30.17 | 29.58 | 54,680 |
| May 24 2024 | 29.57 | 0.28 | 0.96% | 29.55 | 30.25 | 29.46 | 369,599 |
| May 23 2024 | 29.29 | -0.65 | -2.17% | 29.96 | 30.43 | 28.91 | 625,158 |
| May 22 2024 | 29.94 | -1.06 | -3.42% | 30.84 | 31.00 | 29.84 | 603,829 |
| May 21 2024 | 31.00 | 0.32 | 1.04% | 30.81 | 31.32 | 30.63 | 1,347,914 |
| May 17 2024 | 30.68 | 0.53 | 1.76% | 30.32 | 31.07 | 30.29 | 1,439,954 |
| May 16 2024 | 30.15 | 0.15 | 0.50% | 29.94 | 30.23 | 29.75 | 448,416 |
| May 15 2024 | 30.00 | 0.42 | 1.42% | 29.87 | 30.28 | 29.65 | 551,499 |
| May 14 2024 | 29.58 | -0.72 | -2.38% | 30.59 | 30.64 | 29.57 | 638,994 |
| May 13 2024 | 30.30 | -0.69 | -2.23% | 30.91 | 31.00 | 30.04 | 895,793 |
| May 10 2024 | 30.99 | -0.69 | -2.18% | 31.86 | 31.87 | 30.99 | 441,629 |
| May 09 2024 | 31.68 | 0.59 | 1.90% | 31.25 | 31.77 | 31.25 | 665,817 |
| May 08 2024 | 31.09 | 0.08 | 0.26% | 30.82 | 31.25 | 30.59 | 626,752 |
| May 07 2024 | 31.01 | -0.18 | -0.58% | 31.14 | 31.32 | 30.88 | 408,278 |
| May 06 2024 | 31.19 | -0.01 | -0.03% | 31.22 | 31.28 | 31.00 | 431,409 |
| May 03 2024 | 31.20 | -0.21 | -0.67% | 31.35 | 31.35 | 30.89 | 595,340 |
| May 02 2024 | 31.41 | 0.94 | 3.09% | 30.50 | 31.49 | 30.50 | 1,013,553 |
| May 01 2024 | 30.47 | 1.08 | 3.67% | 29.82 | 30.83 | 29.82 | 1,257,097 |
| Apr 30 2024 | 29.39 | -0.08 | -0.27% | 29.44 | 29.88 | 28.92 | 883,881 |
| Apr 29 2024 | 29.47 | 0.52 | 1.80% | 29.40 | 29.52 | 29.02 | 2,260,688 |
| Apr 26 2024 | 28.95 | 0.75 | 2.66% | 28.45 | 29.40 | 28.18 | 1,071,082 |
| Apr 25 2024 | 28.20 | -0.29 | -1.02% | 28.56 | 28.71 | 27.86 | 567,459 |
| Apr 24 2024 | 28.49 | -1.01 | -3.42% | 29.59 | 29.59 | 28.46 | 625,393 |
| Apr 23 2024 | 29.50 | 0.79 | 2.75% | 28.65 | 29.52 | 28.40 | 662,039 |
| Apr 22 2024 | 28.71 | 0.32 | 1.13% | 28.56 | 29.05 | 28.15 | 638,682 |
| Apr 19 2024 | 28.39 | -0.01 | -0.04% | 28.13 | 28.76 | 28.09 | 378,503 |
| Apr 18 2024 | 28.40 | 0.22 | 0.78% | 28.22 | 28.70 | 28.04 | 339,269 |
| Apr 17 2024 | 28.18 | -0.45 | -1.57% | 28.80 | 29.34 | 28.06 | 1,052,795 |
| Apr 16 2024 | 28.63 | -0.70 | -2.39% | 29.05 | 29.11 | 27.45 | 1,568,711 |
| Apr 15 2024 | 29.33 | -0.68 | -2.27% | 29.97 | 30.32 | 29.33 | 719,019 |
| Apr 12 2024 | 30.01 | 0.12 | 0.40% | 29.86 | 30.04 | 29.50 | 895,395 |
| Apr 11 2024 | 29.89 | 0.22 | 0.74% | 29.70 | 29.90 | 29.37 | 964,902 |
| Apr 10 2024 | 29.67 | 0.98 | 3.42% | 28.40 | 29.85 | 28.33 | 1,008,230 |
| Apr 09 2024 | 28.69 | -0.11 | -0.38% | 29.00 | 29.02 | 28.30 | 542,590 |
| Apr 08 2024 | 28.80 | 0.38 | 1.34% | 28.42 | 28.86 | 28.16 | 692,081 |
| Apr 05 2024 | 28.42 | -0.21 | -0.73% | 28.73 | 29.08 | 28.00 | 701,311 |
| Apr 04 2024 | 28.63 | -0.57 | -1.95% | 29.46 | 29.46 | 27.95 | 1,708,730 |
| Apr 03 2024 | 29.20 | 0.01 | 0.03% | 29.37 | 29.48 | 29.17 | 1,051,898 |
| Apr 02 2024 | 29.19 | 0.12 | 0.41% | 29.23 | 29.39 | 28.62 | 1,162,784 |
| Apr 01 2024 | 29.07 | 1.02 | 3.64% | 28.16 | 29.13 | 28.05 | 937,051 |
| Mar 28 2024 | 28.05 | -0.40 | -1.41% | 28.39 | 28.91 | 27.86 | 1,574,797 |
| Mar 27 2024 | 28.45 | -0.35 | -1.22% | 28.67 | 28.79 | 28.14 | 664,583 |
| Mar 26 2024 | 28.80 | 0.42 | 1.48% | 28.50 | 29.05 | 28.34 | 323,158 |
| Mar 25 2024 | 28.38 | -0.12 | -0.42% | 28.80 | 29.32 | 28.35 | 437,340 |
| Mar 22 2024 | 28.50 | -0.53 | -1.83% | 29.03 | 29.29 | 28.41 | 428,251 |
| Mar 21 2024 | 29.03 | 0.44 | 1.54% | 28.70 | 29.03 | 28.33 | 565,521 |
| Mar 20 2024 | 28.59 | 0.71 | 2.55% | 27.75 | 28.62 | 27.19 | 587,758 |
| Mar 19 2024 | 27.88 | -0.44 | -1.55% | 28.13 | 28.26 | 27.37 | 793,786 |
| Mar 18 2024 | 28.32 | 0.40 | 1.43% | 28.12 | 28.39 | 27.74 | 764,872 |
| Mar 15 2024 | 27.92 | 1.48 | 5.60% | 26.46 | 28.06 | 26.46 | 1,357,110 |
| Mar 14 2024 | 26.44 | 0.25 | 0.95% | 26.00 | 26.67 | 25.46 | 974,394 |
| Mar 13 2024 | 26.19 | -1.01 | -3.71% | 27.19 | 27.54 | 25.59 | 1,566,359 |
| Mar 12 2024 | 27.20 | -0.19 | -0.69% | 27.49 | 27.85 | 27.09 | 507,743 |
| Mar 11 2024 | 27.39 | -0.32 | -1.15% | 27.49 | 28.00 | 26.79 | 575,895 |
| Mar 08 2024 | 27.71 | -0.66 | -2.33% | 28.52 | 28.60 | 27.21 | 439,124 |
| Mar 07 2024 | 28.37 | 1.34 | 4.96% | 27.11 | 28.39 | 27.11 | 702,256 |
| Mar 06 2024 | 27.03 | 0.56 | 2.12% | 26.73 | 27.18 | 26.73 | 484,096 |
| Mar 05 2024 | 26.47 | -0.61 | -2.25% | 27.05 | 27.65 | 26.44 | 892,370 |
