Register for real-time alerts, custom portfolio, and market movers
UB23 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3,271.50 | -0.50 | -0.02% | 3,271.50 | 3,271.50 | 3,271.50 | 0 |
| May 30 2024 | 3,272.00 | 24.50 | 0.75% | 3,231.00 | 3,272.00 | 3,226.00 | 1,378 |
| May 29 2024 | 3,247.50 | -47.00 | -1.43% | 3,247.50 | 3,247.50 | 3,247.50 | 0 |
| May 28 2024 | 3,294.50 | -12.50 | -0.38% | 3,307.00 | 3,307.00 | 3,294.50 | 493 |
| May 24 2024 | 3,307.00 | 3.50 | 0.11% | 3,284.00 | 3,307.00 | 3,283.00 | 1,469 |
| May 23 2024 | 3,303.50 | -10.50 | -0.32% | 3,320.00 | 3,325.00 | 3,303.50 | 6,516 |
| May 22 2024 | 3,314.00 | -23.00 | -0.69% | 3,317.00 | 3,322.00 | 3,307.00 | 7,207 |
| May 21 2024 | 3,337.00 | -19.00 | -0.57% | 3,331.00 | 3,337.00 | 3,331.00 | 2,358 |
| May 20 2024 | 3,356.00 | 25.50 | 0.77% | 3,350.00 | 3,356.00 | 3,345.00 | 1,129 |
| May 17 2024 | 3,330.50 | 1.50 | 0.05% | 3,330.50 | 3,330.50 | 3,330.50 | 0 |
| May 16 2024 | 3,329.00 | -8.00 | -0.24% | 3,329.00 | 3,329.00 | 3,329.00 | 0 |
| May 15 2024 | 3,337.00 | -0.50 | -0.01% | 3,341.00 | 3,341.00 | 3,337.00 | 3,118 |
| May 14 2024 | 3,337.50 | -10.00 | -0.30% | 3,338.00 | 3,349.00 | 3,337.50 | 1,707 |
| May 13 2024 | 3,347.50 | -27.50 | -0.81% | 3,361.00 | 3,361.00 | 3,347.50 | 756 |
| May 10 2024 | 3,375.00 | 2.00 | 0.06% | 3,379.00 | 3,379.00 | 3,375.00 | 494 |
| May 09 2024 | 3,373.00 | 41.00 | 1.23% | 3,373.00 | 3,373.00 | 3,373.00 | 1,274 |
| May 08 2024 | 3,332.00 | -19.00 | -0.57% | 3,336.00 | 3,336.00 | 3,312.00 | 2,193 |
| May 07 2024 | 3,351.00 | 65.00 | 1.98% | 3,346.00 | 3,351.00 | 3,346.00 | 341 |
| May 03 2024 | 3,286.00 | 5.50 | 0.17% | 3,299.00 | 3,299.00 | 3,282.00 | 1,884 |
| May 02 2024 | 3,280.50 | 30.00 | 0.92% | 3,278.00 | 3,280.50 | 3,278.00 | 1,843 |
| May 01 2024 | 3,250.50 | -21.50 | -0.66% | 3,250.50 | 3,250.50 | 3,250.50 | 0 |
| Apr 30 2024 | 3,272.00 | -41.00 | -1.24% | 3,294.00 | 3,294.00 | 3,272.00 | 4,722 |
| Apr 29 2024 | 3,313.00 | -0.50 | -0.02% | 3,314.00 | 3,314.00 | 3,313.00 | 684 |
| Apr 26 2024 | 3,313.50 | 32.00 | 0.98% | 3,306.00 | 3,313.50 | 3,306.00 | 646 |
| Apr 25 2024 | 3,281.50 | -22.50 | -0.68% | 3,298.00 | 3,298.00 | 3,260.00 | 3,146 |
| Apr 24 2024 | 3,304.00 | -34.00 | -1.02% | 3,341.00 | 3,341.00 | 3,304.00 | 1,719 |
| Apr 23 2024 | 3,338.00 | 22.50 | 0.68% | 3,335.00 | 3,338.00 | 3,335.00 | 885 |
| Apr 22 2024 | 3,315.50 | 15.50 | 0.47% | 3,314.00 | 3,315.50 | 3,314.00 | 58 |
| Apr 19 2024 | 3,300.00 | 24.50 | 0.75% | 3,262.00 | 3,300.00 | 3,262.00 | 323 |
| Apr 18 2024 | 3,275.50 | 28.50 | 0.88% | 3,262.00 | 3,275.50 | 3,252.00 | 9,449 |
| Apr 17 2024 | 3,247.00 | 4.50 | 0.14% | 3,251.00 | 3,263.00 | 3,247.00 | 1,624 |
| Apr 16 2024 | 3,242.50 | -42.50 | -1.29% | 3,227.00 | 3,242.50 | 3,227.00 | 33,537 |
| Apr 15 2024 | 3,285.00 | -33.00 | -0.99% | 3,297.00 | 3,328.00 | 3,285.00 | 11,763 |
| Apr 12 2024 | 3,318.00 | 17.50 | 0.53% | 3,331.00 | 3,331.00 | 3,316.00 | 1,129 |
| Apr 11 2024 | 3,300.50 | -29.50 | -0.89% | 3,300.50 | 3,300.50 | 3,300.50 | 0 |
| Apr 10 2024 | 3,330.00 | -2.50 | -0.08% | 3,329.00 | 3,333.00 | 3,329.00 | 646 |
| Apr 09 2024 | 3,332.50 | -4.50 | -0.13% | 3,332.50 | 3,332.50 | 3,332.50 | 0 |
| Apr 08 2024 | 3,337.00 | 1.50 | 0.04% | 3,337.00 | 3,337.00 | 3,337.00 | 29 |
| Apr 05 2024 | 3,335.50 | -10.00 | -0.30% | 3,315.00 | 3,335.50 | 3,315.00 | 7,326 |
| Apr 04 2024 | 3,345.50 | 3.00 | 0.09% | 3,332.00 | 3,345.50 | 3,332.00 | 1,938 |
| Apr 03 2024 | 3,342.50 | 24.00 | 0.72% | 3,317.00 | 3,342.50 | 3,317.00 | 11,292 |
| Apr 02 2024 | 3,318.50 | -23.00 | -0.69% | 3,330.00 | 3,337.00 | 3,318.50 | 353 |
| Mar 28 2024 | 3,341.50 | 39.50 | 1.20% | 3,327.00 | 3,341.50 | 3,327.00 | 323 |
| Mar 27 2024 | 3,302.00 | -6.00 | -0.18% | 3,297.00 | 3,304.00 | 3,297.00 | 2,797 |
| Mar 26 2024 | 3,308.00 | 3.00 | 0.09% | 3,309.00 | 3,309.00 | 3,289.00 | 772 |
| Mar 25 2024 | 3,305.00 | 2.50 | 0.08% | 3,309.00 | 3,309.00 | 3,305.00 | 3,447 |
| Mar 22 2024 | 3,302.50 | -31.50 | -0.94% | 3,329.00 | 3,340.00 | 3,302.50 | 2,053 |
| Mar 21 2024 | 3,334.00 | 60.50 | 1.85% | 3,323.00 | 3,335.00 | 3,323.00 | 5,131 |
| Mar 20 2024 | 3,273.50 | 2.50 | 0.08% | 3,273.50 | 3,273.50 | 3,273.50 | 0 |
| Mar 19 2024 | 3,271.00 | 4.00 | 0.12% | 3,262.00 | 3,271.00 | 3,261.00 | 2,584 |
| Mar 18 2024 | 3,267.00 | 3.00 | 0.09% | 3,262.00 | 3,267.00 | 3,262.00 | 353 |
| Mar 15 2024 | 3,264.00 | -1.50 | -0.05% | 3,262.00 | 3,267.00 | 3,260.00 | 1,070 |
| Mar 14 2024 | 3,265.50 | -19.00 | -0.58% | 3,265.00 | 3,266.00 | 3,262.00 | 1,938 |
| Mar 13 2024 | 3,284.50 | 30.00 | 0.92% | 3,263.00 | 3,284.50 | 3,263.00 | 646 |
| Mar 12 2024 | 3,254.50 | 18.50 | 0.57% | 3,254.50 | 3,254.50 | 3,254.50 | 216 |
| Mar 11 2024 | 3,236.00 | 0.00 | 0.00% | 3,236.00 | 3,236.00 | 3,236.00 | 0 |
| Mar 08 2024 | 3,236.00 | -11.50 | -0.35% | 3,248.00 | 3,251.00 | 3,236.00 | 1,292 |
| Mar 07 2024 | 3,247.50 | 10.00 | 0.31% | 3,226.00 | 3,251.00 | 3,226.00 | 1,855 |
| Mar 06 2024 | 3,237.50 | 21.50 | 0.67% | 3,237.50 | 3,237.50 | 3,237.50 | 0 |
| Mar 05 2024 | 3,216.00 | 1.00 | 0.03% | 3,204.00 | 3,220.00 | 3,204.00 | 1,292 |
