Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UMAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 14.21 | -0.06 | -0.42% | 14.25 | 14.25 | 14.10 | 78,043 |
| Jun 13 2024 | 14.27 | -0.06 | -0.42% | 14.33 | 14.33 | 14.22 | 91,094 |
| Jun 12 2024 | 14.33 | -0.01 | -0.07% | 14.44 | 14.44 | 14.32 | 80,754 |
| Jun 11 2024 | 14.34 | -0.08 | -0.55% | 14.40 | 14.40 | 14.30 | 35,152 |
| Jun 10 2024 | 14.42 | -0.04 | -0.28% | 14.46 | 14.46 | 14.36 | 66,017 |
| Jun 07 2024 | 14.46 | -0.08 | -0.55% | 14.55 | 14.55 | 14.45 | 103,209 |
| Jun 06 2024 | 14.54 | 0.04 | 0.28% | 14.50 | 14.56 | 14.47 | 102,550 |
| Jun 05 2024 | 14.50 | 0.09 | 0.62% | 14.47 | 14.50 | 14.45 | 57,090 |
| Jun 04 2024 | 14.41 | 0.04 | 0.28% | 14.36 | 14.43 | 14.29 | 67,954 |
| Jun 03 2024 | 14.37 | -0.02 | -0.14% | 14.39 | 14.41 | 14.29 | 50,498 |
| May 31 2024 | 14.39 | 0.04 | 0.28% | 14.24 | 14.39 | 14.20 | 79,484 |
| May 30 2024 | 14.35 | 0.10 | 0.70% | 14.24 | 14.36 | 14.24 | 64,731 |
| May 29 2024 | 14.25 | -0.20 | -1.38% | 14.49 | 14.49 | 14.24 | 122,057 |
| May 28 2024 | 14.45 | -0.15 | -1.03% | 14.59 | 14.59 | 14.43 | 89,730 |
| May 27 2024 | 14.60 | 0.03 | 0.21% | 14.57 | 14.62 | 14.57 | 59,524 |
| May 24 2024 | 14.57 | 0.01 | 0.07% | 14.56 | 14.59 | 14.55 | 62,456 |
| May 23 2024 | 14.56 | -0.11 | -0.75% | 14.66 | 14.67 | 14.51 | 61,232 |
| May 22 2024 | 14.67 | -0.01 | -0.07% | 14.67 | 14.71 | 14.62 | 54,791 |
| May 21 2024 | 14.68 | -0.05 | -0.34% | 14.74 | 14.74 | 14.68 | 87,967 |
| May 17 2024 | 14.73 | 0.04 | 0.27% | 14.69 | 14.73 | 14.67 | 58,961 |
| May 16 2024 | 14.69 | 0.01 | 0.07% | 14.69 | 14.70 | 14.66 | 55,807 |
| May 15 2024 | 14.68 | 0.01 | 0.07% | 14.68 | 14.72 | 14.67 | 101,992 |
| May 14 2024 | 14.67 | 0.01 | 0.07% | 14.69 | 14.69 | 14.61 | 68,184 |
| May 13 2024 | 14.66 | -0.03 | -0.20% | 14.72 | 14.74 | 14.64 | 69,208 |
| May 10 2024 | 14.69 | 0.04 | 0.27% | 14.72 | 14.72 | 14.67 | 45,325 |
| May 09 2024 | 14.65 | 0.02 | 0.14% | 14.63 | 14.70 | 14.63 | 74,037 |
| May 08 2024 | 14.63 | 0.10 | 0.69% | 14.54 | 14.65 | 14.52 | 108,318 |
| May 07 2024 | 14.53 | 0.01 | 0.07% | 14.57 | 14.57 | 14.50 | 54,040 |
| May 06 2024 | 14.52 | 0.14 | 0.97% | 14.40 | 14.52 | 14.40 | 57,010 |
| May 03 2024 | 14.38 | 0.13 | 0.91% | 14.33 | 14.41 | 14.33 | 23,956 |
| May 02 2024 | 14.25 | 0.08 | 0.56% | 14.24 | 14.27 | 14.14 | 37,023 |
| May 01 2024 | 14.17 | 0.02 | 0.14% | 14.17 | 14.21 | 14.06 | 73,053 |
| Apr 30 2024 | 14.15 | -0.05 | -0.35% | 14.21 | 14.21 | 14.13 | 54,159 |
| Apr 29 2024 | 14.20 | -0.17 | -1.18% | 14.20 | 14.21 | 14.15 | 57,099 |
| Apr 26 2024 | 14.37 | 0.00 | 0.00% | 14.37 | 14.37 | 14.37 | 0 |
| Apr 25 2024 | 14.37 | -0.01 | -0.07% | 14.32 | 14.38 | 14.23 | 75,105 |
| Apr 24 2024 | 14.38 | -0.14 | -0.96% | 14.53 | 14.53 | 14.34 | 81,630 |
| Apr 23 2024 | 14.52 | 0.04 | 0.28% | 14.50 | 14.55 | 14.50 | 47,038 |
| Apr 22 2024 | 14.48 | 0.11 | 0.77% | 14.39 | 14.49 | 14.37 | 117,428 |
| Apr 19 2024 | 14.37 | 0.15 | 1.05% | 14.35 | 14.39 | 14.25 | 33,659 |
| Apr 18 2024 | 14.22 | 0.07 | 0.49% | 14.16 | 14.24 | 14.13 | 56,566 |
| Apr 17 2024 | 14.15 | 0.01 | 0.07% | 14.18 | 14.19 | 14.07 | 96,255 |
| Apr 16 2024 | 14.14 | -0.12 | -0.84% | 14.21 | 14.21 | 14.11 | 72,392 |
| Apr 15 2024 | 14.26 | -0.07 | -0.49% | 14.35 | 14.41 | 14.17 | 103,809 |
| Apr 12 2024 | 14.33 | -0.12 | -0.83% | 14.47 | 14.50 | 14.28 | 99,708 |
| Apr 11 2024 | 14.45 | -0.09 | -0.62% | 14.52 | 14.57 | 14.39 | 89,645 |
| Apr 10 2024 | 14.54 | -0.13 | -0.89% | 14.56 | 14.59 | 14.48 | 95,358 |
| Apr 09 2024 | 14.67 | 0.04 | 0.27% | 14.66 | 14.67 | 14.58 | 57,982 |
| Apr 08 2024 | 14.63 | 0.04 | 0.27% | 14.63 | 14.63 | 14.56 | 43,052 |
| Apr 05 2024 | 14.59 | 0.05 | 0.34% | 14.57 | 14.62 | 14.52 | 41,785 |
| Apr 04 2024 | 14.54 | -0.05 | -0.34% | 14.62 | 14.65 | 14.50 | 101,211 |
| Apr 03 2024 | 14.59 | -0.05 | -0.34% | 14.62 | 14.66 | 14.57 | 68,630 |
| Apr 02 2024 | 14.64 | -0.13 | -0.88% | 14.77 | 14.77 | 14.56 | 156,028 |
| Apr 01 2024 | 14.77 | -0.05 | -0.34% | 14.81 | 14.81 | 14.69 | 67,466 |
| Mar 28 2024 | 14.82 | 0.03 | 0.20% | 14.75 | 14.83 | 14.75 | 43,799 |
| Mar 27 2024 | 14.79 | -0.08 | -0.54% | 14.76 | 14.79 | 14.70 | 112,620 |
| Mar 26 2024 | 14.87 | -0.02 | -0.13% | 14.93 | 14.93 | 14.86 | 103,480 |
| Mar 25 2024 | 14.89 | -0.08 | -0.53% | 14.95 | 14.95 | 14.89 | 158,887 |
| Mar 22 2024 | 14.97 | -0.07 | -0.47% | 15.09 | 15.09 | 14.94 | 84,839 |
| Mar 21 2024 | 15.04 | 0.03 | 0.20% | 15.05 | 15.09 | 15.03 | 59,778 |
| Mar 20 2024 | 15.01 | 0.07 | 0.47% | 14.97 | 15.03 | 14.93 | 53,188 |
| Mar 19 2024 | 14.94 | -0.02 | -0.13% | 14.95 | 15.03 | 14.93 | 42,269 |
| Mar 18 2024 | 14.96 | -0.03 | -0.20% | 15.01 | 15.01 | 14.94 | 33,355 |
