Register for streaming realtime charts, analysis tools, and prices.
UC44 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 12,277.00 | -11.00 | -0.09% | 12,267.00 | 12,285.00 | 12,262.00 | 6,101 |
| May 21 2024 | 12,288.00 | -48.00 | -0.39% | 12,299.00 | 12,299.00 | 12,288.00 | 396 |
| May 20 2024 | 12,336.00 | 58.00 | 0.47% | 12,305.00 | 12,336.00 | 12,305.00 | 957 |
| May 17 2024 | 12,278.00 | -80.00 | -0.65% | 12,316.00 | 12,333.00 | 12,278.00 | 2,962 |
| May 16 2024 | 12,358.00 | 32.00 | 0.26% | 12,365.00 | 12,365.00 | 12,347.00 | 3,101 |
| May 15 2024 | 12,326.00 | 68.50 | 0.56% | 12,291.00 | 12,326.00 | 12,252.00 | 3,756 |
| May 14 2024 | 12,257.50 | -7.50 | -0.06% | 12,255.00 | 12,269.00 | 12,249.00 | 335 |
| May 13 2024 | 12,265.00 | -21.50 | -0.17% | 12,273.00 | 12,288.00 | 12,265.00 | 2,282 |
| May 10 2024 | 12,286.50 | 59.00 | 0.48% | 12,252.00 | 12,304.00 | 12,252.00 | 1,732 |
| May 09 2024 | 12,227.50 | 39.00 | 0.32% | 12,185.00 | 12,227.50 | 12,184.00 | 5,449 |
| May 08 2024 | 12,188.50 | -18.00 | -0.15% | 12,214.00 | 12,238.00 | 12,188.50 | 7,729 |
| May 07 2024 | 12,206.50 | 164.50 | 1.37% | 12,257.00 | 12,257.00 | 12,170.00 | 2,450 |
| May 03 2024 | 12,042.00 | 116.50 | 0.98% | 11,936.00 | 12,048.00 | 11,934.00 | 807 |
| May 02 2024 | 11,925.50 | 57.50 | 0.48% | 11,925.50 | 11,925.50 | 11,925.50 | 92 |
| May 01 2024 | 11,868.00 | -97.00 | -0.81% | 11,951.00 | 11,951.00 | 11,863.00 | 2,149 |
| Apr 30 2024 | 11,965.00 | -73.50 | -0.61% | 12,064.00 | 12,064.00 | 11,965.00 | 2,750 |
| Apr 29 2024 | 12,038.50 | -1.50 | -0.01% | 12,045.00 | 12,059.00 | 12,027.00 | 4,060 |
| Apr 26 2024 | 12,040.00 | 194.00 | 1.64% | 11,955.00 | 12,060.00 | 11,920.00 | 1,925 |
| Apr 25 2024 | 11,846.00 | -136.50 | -1.14% | 11,916.00 | 11,916.00 | 11,819.73 | 3,222 |
| Apr 24 2024 | 11,982.50 | 17.00 | 0.14% | 12,042.00 | 12,042.00 | 11,966.00 | 4,267 |
| Apr 23 2024 | 11,965.50 | 120.50 | 1.02% | 11,913.00 | 11,965.50 | 11,911.00 | 1,416 |
| Apr 22 2024 | 11,845.00 | 14.50 | 0.12% | 11,840.00 | 11,860.00 | 11,826.00 | 2,035 |
| Apr 19 2024 | 11,830.50 | -25.50 | -0.22% | 11,749.00 | 11,830.50 | 11,734.00 | 4,826 |
| Apr 18 2024 | 11,856.00 | 29.00 | 0.25% | 11,885.00 | 11,885.00 | 11,841.00 | 1,452 |
| Apr 17 2024 | 11,827.00 | -110.00 | -0.92% | 11,875.00 | 11,947.00 | 11,827.00 | 1,115 |
| Apr 16 2024 | 11,937.00 | -153.00 | -1.27% | 11,913.00 | 11,937.00 | 11,867.00 | 120 |
| Apr 15 2024 | 12,090.00 | -65.50 | -0.54% | 12,141.00 | 12,141.00 | 12,075.00 | 783 |
| Apr 12 2024 | 12,155.50 | 10.50 | 0.09% | 12,228.00 | 12,231.00 | 12,155.50 | 911 |
| Apr 11 2024 | 12,145.00 | -25.50 | -0.21% | 12,124.00 | 12,163.00 | 12,122.00 | 632 |
| Apr 10 2024 | 12,170.50 | 23.00 | 0.19% | 12,194.00 | 12,194.00 | 12,140.00 | 1,305 |
| Apr 09 2024 | 12,147.50 | -97.00 | -0.79% | 12,206.00 | 12,206.00 | 12,100.00 | 1,225 |
| Apr 08 2024 | 12,244.50 | 47.00 | 0.39% | 12,176.00 | 12,244.50 | 12,168.00 | 5,699 |
| Apr 05 2024 | 12,197.50 | -113.50 | -0.92% | 12,143.00 | 12,197.50 | 12,126.00 | 1,498 |
| Apr 04 2024 | 12,311.00 | 4.00 | 0.03% | 12,250.00 | 12,311.00 | 12,250.00 | 5,563 |
| Apr 03 2024 | 12,307.00 | 22.00 | 0.18% | 12,274.00 | 12,307.00 | 12,270.00 | 4,343 |
| Apr 02 2024 | 12,285.00 | -125.50 | -1.01% | 12,444.00 | 12,445.00 | 12,279.00 | 4,983 |
| Mar 28 2024 | 12,410.50 | 23.00 | 0.19% | 12,429.00 | 12,458.00 | 12,406.00 | 2,818 |
| Mar 27 2024 | 12,387.50 | -4.50 | -0.04% | 12,420.00 | 12,420.00 | 12,386.00 | 1,761 |
| Mar 26 2024 | 12,392.00 | 17.00 | 0.14% | 12,361.00 | 12,405.00 | 12,361.00 | 4,580 |
| Mar 25 2024 | 12,375.00 | -43.00 | -0.35% | 12,399.00 | 12,408.00 | 12,347.00 | 924 |
| Mar 22 2024 | 12,418.00 | -10.00 | -0.08% | 12,474.00 | 12,474.00 | 12,416.00 | 1,676 |
| Mar 21 2024 | 12,428.00 | 267.50 | 2.20% | 12,346.00 | 12,443.00 | 12,255.00 | 1,808 |
| Mar 20 2024 | 12,160.50 | 23.50 | 0.19% | 12,173.00 | 12,196.00 | 12,160.50 | 1,928 |
| Mar 19 2024 | 12,137.00 | 9.00 | 0.07% | 12,111.00 | 12,137.00 | 12,085.00 | 925 |
| Mar 18 2024 | 12,128.00 | 105.00 | 0.87% | 12,055.00 | 12,128.00 | 12,055.00 | 3,515 |
| Mar 15 2024 | 12,023.00 | -81.50 | -0.67% | 12,120.00 | 12,120.00 | 12,023.00 | 1,167 |
| Mar 14 2024 | 12,104.50 | -46.50 | -0.38% | 12,172.00 | 12,177.00 | 12,102.00 | 1,294 |
| Mar 13 2024 | 12,151.00 | -5.50 | -0.05% | 12,205.00 | 12,205.00 | 12,151.00 | 898 |
| Mar 12 2024 | 12,156.50 | 119.50 | 0.99% | 12,134.00 | 12,198.00 | 12,134.00 | 2,223 |
| Mar 11 2024 | 12,037.00 | -58.00 | -0.48% | 12,014.00 | 12,037.00 | 11,966.00 | 1,287 |
| Mar 08 2024 | 12,095.00 | -68.00 | -0.56% | 12,193.00 | 12,193.00 | 12,095.00 | 2,293 |
| Mar 07 2024 | 12,163.00 | 88.00 | 0.73% | 12,084.00 | 12,177.00 | 12,067.00 | 1,137 |
| Mar 06 2024 | 12,075.00 | 41.00 | 0.34% | 12,049.00 | 12,089.00 | 12,049.00 | 2,370 |
| Mar 05 2024 | 12,034.00 | -139.00 | -1.14% | 12,128.00 | 12,128.00 | 12,034.00 | 236 |
| Mar 04 2024 | 12,173.00 | 13.00 | 0.11% | 12,182.00 | 12,182.00 | 12,160.00 | 522 |
| Mar 01 2024 | 12,160.00 | 100.00 | 0.83% | 12,114.00 | 12,160.00 | 12,114.00 | 160 |
| Feb 29 2024 | 12,060.00 | 27.00 | 0.22% | 12,021.00 | 12,083.00 | 12,021.00 | 834 |
| Feb 28 2024 | 12,033.00 | 24.00 | 0.20% | 12,001.00 | 12,037.00 | 12,001.00 | 615 |
| Feb 27 2024 | 12,009.00 | -28.00 | -0.23% | 12,014.00 | 12,030.00 | 12,002.00 | 1,655 |
| Feb 26 2024 | 12,037.00 | 12.00 | 0.10% | 11,997.00 | 12,039.00 | 11,997.00 | 476 |
| Feb 23 2024 | 12,025.00 | 11.00 | 0.09% | 12,027.00 | 12,056.00 | 12,014.00 | 1,252 |
