Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UGPA3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 24.62 | 0.01 | 0.04% | 24.63 | 24.82 | 24.50 | 2,929,700 |
| May 20 2024 | 24.61 | -0.12 | -0.49% | 24.71 | 24.94 | 24.56 | 1,752,800 |
| May 17 2024 | 24.73 | -0.47 | -1.87% | 25.09 | 25.27 | 24.64 | 3,211,500 |
| May 16 2024 | 25.20 | -0.07 | -0.28% | 25.56 | 25.68 | 25.02 | 2,789,900 |
| May 15 2024 | 25.27 | 0.52 | 2.10% | 25.01 | 25.27 | 24.52 | 3,937,000 |
| May 14 2024 | 24.75 | 0.31 | 1.27% | 24.52 | 25.01 | 24.52 | 5,563,100 |
| May 13 2024 | 24.44 | -0.06 | -0.24% | 24.49 | 24.84 | 24.22 | 3,861,400 |
| May 10 2024 | 24.50 | -0.61 | -2.43% | 24.90 | 25.03 | 24.39 | 7,145,700 |
| May 09 2024 | 25.11 | -1.74 | -6.48% | 25.13 | 25.51 | 24.38 | 17,322,600 |
| May 08 2024 | 26.85 | 0.16 | 0.60% | 26.51 | 26.93 | 26.23 | 3,726,400 |
| May 07 2024 | 26.69 | 0.44 | 1.68% | 26.47 | 26.72 | 26.31 | 2,540,000 |
| May 06 2024 | 26.25 | -0.38 | -1.43% | 26.64 | 26.94 | 26.11 | 5,403,700 |
| May 03 2024 | 26.63 | 0.31 | 1.18% | 26.97 | 27.13 | 26.59 | 3,295,700 |
| May 02 2024 | 26.32 | 0.36 | 1.39% | 26.28 | 26.80 | 26.19 | 3,293,300 |
| Apr 30 2024 | 25.96 | -0.44 | -1.67% | 26.33 | 26.51 | 25.85 | 2,811,300 |
| Apr 29 2024 | 26.40 | -0.34 | -1.27% | 26.37 | 26.63 | 26.32 | 1,780,000 |
| Apr 26 2024 | 26.74 | 0.45 | 1.71% | 26.41 | 26.78 | 26.25 | 2,958,400 |
| Apr 25 2024 | 26.29 | 0.70 | 2.74% | 25.65 | 26.31 | 25.57 | 3,893,500 |
| Apr 24 2024 | 25.59 | -0.43 | -1.65% | 25.97 | 26.10 | 25.54 | 3,032,400 |
| Apr 23 2024 | 26.02 | -0.59 | -2.22% | 26.34 | 26.54 | 26.00 | 3,627,400 |
| Apr 22 2024 | 26.61 | 0.07 | 0.26% | 26.66 | 27.09 | 26.47 | 3,252,900 |
| Apr 19 2024 | 26.54 | -0.01 | -0.04% | 26.67 | 26.86 | 26.39 | 2,552,500 |
| Apr 18 2024 | 26.55 | -0.11 | -0.41% | 26.79 | 26.94 | 26.33 | 3,280,300 |
| Apr 17 2024 | 26.66 | 0.00 | 0.00% | 26.87 | 26.92 | 26.52 | 3,032,900 |
| Apr 16 2024 | 26.66 | -0.13 | -0.49% | 26.48 | 27.21 | 26.41 | 4,704,800 |
| Apr 15 2024 | 26.79 | -0.13 | -0.48% | 26.90 | 27.16 | 26.65 | 3,505,200 |
| Apr 12 2024 | 26.92 | -0.91 | -3.27% | 27.46 | 27.74 | 26.77 | 4,499,600 |
| Apr 11 2024 | 27.83 | 0.21 | 0.76% | 27.45 | 27.92 | 27.42 | 2,639,900 |
| Apr 10 2024 | 27.62 | -1.05 | -3.66% | 28.37 | 28.67 | 27.50 | 5,270,800 |
| Apr 09 2024 | 28.67 | 0.18 | 0.63% | 28.78 | 28.78 | 28.33 | 2,285,000 |
| Apr 08 2024 | 28.49 | 0.58 | 2.08% | 27.84 | 28.66 | 27.68 | 2,676,900 |
| Apr 05 2024 | 27.91 | -0.20 | -0.71% | 28.17 | 28.30 | 27.72 | 3,251,000 |
| Apr 04 2024 | 28.11 | 0.01 | 0.04% | 28.26 | 29.17 | 28.09 | 5,202,800 |
| Apr 03 2024 | 28.10 | 0.04 | 0.14% | 28.06 | 28.28 | 27.46 | 4,789,900 |
| Apr 02 2024 | 28.06 | 0.14 | 0.50% | 27.62 | 28.29 | 27.07 | 9,615,200 |
| Apr 01 2024 | 27.92 | -0.53 | -1.86% | 28.21 | 28.64 | 27.92 | 2,427,900 |
| Mar 28 2024 | 28.45 | 0.29 | 1.03% | 28.15 | 28.67 | 28.15 | 3,752,700 |
| Mar 27 2024 | 28.16 | 0.77 | 2.81% | 27.60 | 28.24 | 27.40 | 2,859,100 |
| Mar 26 2024 | 27.39 | -0.43 | -1.55% | 27.86 | 27.94 | 27.39 | 2,897,300 |
| Mar 25 2024 | 27.82 | 0.02 | 0.07% | 27.80 | 28.08 | 27.63 | 3,764,400 |
| Mar 22 2024 | 27.80 | -0.57 | -2.01% | 28.10 | 28.27 | 27.76 | 4,413,300 |
| Mar 21 2024 | 28.37 | -0.35 | -1.22% | 28.57 | 28.80 | 28.26 | 2,547,500 |
| Mar 20 2024 | 28.72 | 0.31 | 1.09% | 28.28 | 28.72 | 28.10 | 3,938,200 |
| Mar 19 2024 | 28.41 | 0.16 | 0.57% | 28.28 | 28.64 | 28.21 | 2,740,900 |
| Mar 18 2024 | 28.25 | -0.22 | -0.77% | 28.50 | 28.64 | 27.97 | 2,680,300 |
| Mar 15 2024 | 28.47 | -0.32 | -1.11% | 28.45 | 28.90 | 28.38 | 7,292,400 |
| Mar 14 2024 | 28.79 | 0.30 | 1.05% | 28.42 | 28.89 | 28.34 | 3,216,400 |
| Mar 13 2024 | 28.49 | 0.04 | 0.14% | 28.56 | 28.81 | 28.29 | 3,153,100 |
| Mar 12 2024 | 28.45 | 0.03 | 0.11% | 28.67 | 28.79 | 28.19 | 2,993,400 |
| Mar 11 2024 | 28.42 | -0.44 | -1.52% | 28.57 | 28.91 | 28.28 | 3,693,400 |
| Mar 08 2024 | 28.86 | -0.14 | -0.48% | 28.30 | 29.05 | 28.30 | 3,885,700 |
| Mar 07 2024 | 29.00 | -0.12 | -0.41% | 29.08 | 29.38 | 28.74 | 11,884,800 |
| Mar 06 2024 | 29.12 | 0.12 | 0.41% | 29.04 | 29.35 | 28.85 | 7,563,700 |
| Mar 05 2024 | 29.00 | -0.20 | -0.68% | 29.23 | 29.31 | 28.26 | 20,222,200 |
| Mar 04 2024 | 29.20 | -0.21 | -0.71% | 29.50 | 29.67 | 29.12 | 4,928,000 |
| Mar 01 2024 | 29.41 | 0.05 | 0.17% | 29.28 | 29.50 | 28.99 | 5,358,000 |
| Feb 29 2024 | 29.36 | -1.18 | -3.86% | 30.69 | 30.93 | 28.69 | 19,575,300 |
| Feb 28 2024 | 30.54 | -0.31 | -1.00% | 30.71 | 31.05 | 30.36 | 6,569,400 |
| Feb 27 2024 | 30.85 | -0.02 | -0.06% | 30.92 | 31.24 | 30.78 | 5,671,000 |
| Feb 26 2024 | 30.87 | 0.36 | 1.18% | 30.40 | 30.87 | 30.40 | 3,410,300 |
| Feb 23 2024 | 30.51 | -0.46 | -1.49% | 31.10 | 31.10 | 30.40 | 4,783,300 |
| Feb 22 2024 | 30.97 | -0.11 | -0.35% | 31.28 | 31.28 | 30.50 | 7,038,400 |
