Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC46 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 17,028.50 | 9.50 | 0.06% | 17,022.00 | 17,047.00 | 17,022.00 | 511 |
| Jun 18 2024 | 17,019.00 | 141.00 | 0.84% | 16,988.00 | 17,019.00 | 16,974.00 | 404 |
| Jun 17 2024 | 16,878.00 | 55.00 | 0.33% | 16,860.00 | 16,878.00 | 16,854.00 | 406 |
| Jun 14 2024 | 16,823.00 | 109.00 | 0.65% | 16,826.00 | 16,826.00 | 16,774.00 | 375 |
| Jun 13 2024 | 16,714.00 | 18.00 | 0.11% | 16,744.00 | 16,770.00 | 16,714.00 | 284 |
| Jun 12 2024 | 16,696.00 | 140.50 | 0.85% | 16,579.00 | 16,696.00 | 16,575.00 | 786 |
| Jun 11 2024 | 16,555.50 | -74.50 | -0.45% | 16,596.00 | 16,610.00 | 16,555.50 | 528 |
| Jun 10 2024 | 16,630.00 | -57.00 | -0.34% | 16,638.00 | 16,665.00 | 16,630.00 | 606 |
| Jun 07 2024 | 16,687.00 | 47.00 | 0.28% | 16,601.00 | 16,687.00 | 16,600.00 | 406 |
| Jun 06 2024 | 16,640.00 | 63.00 | 0.38% | 16,668.00 | 16,668.00 | 16,638.00 | 1,318 |
| Jun 05 2024 | 16,577.00 | 195.50 | 1.19% | 16,495.00 | 16,577.00 | 16,495.00 | 630 |
| Jun 04 2024 | 16,381.50 | -16.50 | -0.10% | 16,370.00 | 16,381.50 | 16,351.00 | 3,563 |
| Jun 03 2024 | 16,398.00 | 62.50 | 0.38% | 16,608.00 | 16,639.00 | 16,398.00 | 4,108 |
| May 31 2024 | 16,335.50 | -69.00 | -0.42% | 16,354.00 | 16,390.00 | 16,335.50 | 494 |
| May 30 2024 | 16,404.50 | -173.50 | -1.05% | 16,429.00 | 16,457.00 | 16,404.50 | 1,696 |
| May 29 2024 | 16,578.00 | -58.50 | -0.35% | 16,566.00 | 16,578.00 | 16,559.00 | 6,632 |
| May 28 2024 | 16,636.50 | -77.50 | -0.46% | 16,643.00 | 16,669.00 | 16,636.50 | 813 |
| May 24 2024 | 16,714.00 | -148.50 | -0.88% | 16,706.00 | 16,720.00 | 16,684.00 | 643 |
| May 23 2024 | 16,862.50 | -7.50 | -0.04% | 16,932.00 | 16,941.00 | 16,828.00 | 2,171 |
| May 22 2024 | 16,870.00 | 19.50 | 0.12% | 16,850.00 | 16,873.00 | 16,850.00 | 954 |
| May 21 2024 | 16,850.50 | -58.00 | -0.34% | 16,860.00 | 16,877.00 | 16,850.50 | 370 |
| May 20 2024 | 16,908.50 | 61.50 | 0.37% | 16,915.00 | 16,920.00 | 16,893.00 | 595 |
| May 17 2024 | 16,847.00 | -109.00 | -0.64% | 16,900.00 | 16,915.00 | 16,847.00 | 578 |
| May 16 2024 | 16,956.00 | 30.00 | 0.18% | 16,978.00 | 16,978.00 | 16,956.00 | 802 |
| May 15 2024 | 16,926.00 | 118.00 | 0.70% | 16,811.00 | 16,926.00 | 16,811.00 | 852 |
| May 14 2024 | 16,808.00 | -47.00 | -0.28% | 16,845.00 | 16,845.00 | 16,808.00 | 3,404 |
| May 13 2024 | 16,855.00 | -5.50 | -0.03% | 16,887.00 | 16,891.00 | 16,855.00 | 421 |
| May 10 2024 | 16,860.50 | 71.50 | 0.43% | 16,822.00 | 16,874.00 | 16,815.00 | 1,633 |
| May 09 2024 | 16,789.00 | 48.00 | 0.29% | 16,720.00 | 16,790.00 | 16,719.00 | 7,480 |
| May 08 2024 | 16,741.00 | 12.50 | 0.07% | 16,787.00 | 16,787.00 | 16,730.00 | 651 |
| May 07 2024 | 16,728.50 | 234.00 | 1.42% | 16,760.00 | 16,760.00 | 16,693.00 | 1,592 |
| May 03 2024 | 16,494.50 | 135.50 | 0.83% | 16,380.00 | 16,553.00 | 16,380.00 | 1,651 |
| May 02 2024 | 16,359.00 | 44.00 | 0.27% | 16,385.00 | 16,441.00 | 16,329.00 | 6,358 |
| May 01 2024 | 16,315.00 | -148.00 | -0.90% | 16,268.00 | 16,356.00 | 16,268.00 | 996 |
| Apr 30 2024 | 16,463.00 | -107.00 | -0.65% | 16,602.00 | 16,602.00 | 16,463.00 | 1,729 |
| Apr 29 2024 | 16,570.00 | 27.50 | 0.17% | 16,513.00 | 16,570.00 | 16,505.00 | 328 |
| Apr 26 2024 | 16,542.50 | 248.50 | 1.53% | 16,404.00 | 16,542.50 | 16,369.00 | 638 |
| Apr 25 2024 | 16,294.00 | -208.50 | -1.26% | 16,441.00 | 16,441.00 | 16,260.00 | 4,613 |
| Apr 24 2024 | 16,502.50 | 121.00 | 0.74% | 16,543.00 | 16,543.00 | 16,493.00 | 1,080 |
| Apr 23 2024 | 16,381.50 | 119.50 | 0.73% | 16,353.00 | 16,423.00 | 16,350.00 | 1,537 |
| Apr 22 2024 | 16,262.00 | 16.50 | 0.10% | 16,279.00 | 16,402.00 | 16,262.00 | 3,876 |
| Apr 19 2024 | 16,245.50 | -57.50 | -0.35% | 16,167.00 | 16,245.50 | 16,167.00 | 1,191 |
| Apr 18 2024 | 16,303.00 | -1.50 | -0.01% | 16,277.00 | 16,303.00 | 16,242.00 | 1,339 |
| Apr 17 2024 | 16,304.50 | -124.00 | -0.75% | 16,350.00 | 16,457.00 | 16,304.50 | 1,300 |
| Apr 16 2024 | 16,428.50 | -194.00 | -1.17% | 16,414.00 | 16,428.50 | 16,362.00 | 1,891 |
| Apr 15 2024 | 16,622.50 | -134.00 | -0.80% | 16,730.00 | 16,730.00 | 16,622.50 | 2,004 |
| Apr 12 2024 | 16,756.50 | 37.50 | 0.22% | 16,842.00 | 16,842.00 | 16,747.00 | 2,261 |
| Apr 11 2024 | 16,719.00 | -49.00 | -0.29% | 16,726.00 | 16,750.00 | 16,693.00 | 2,946 |
| Apr 10 2024 | 16,768.00 | 70.50 | 0.42% | 16,815.00 | 16,838.00 | 16,752.00 | 1,865 |
| Apr 09 2024 | 16,697.50 | -181.50 | -1.08% | 16,820.00 | 16,820.00 | 16,697.50 | 4,060 |
| Apr 08 2024 | 16,879.00 | 113.00 | 0.67% | 16,801.00 | 16,879.00 | 16,795.00 | 2,650 |
| Apr 05 2024 | 16,766.00 | -180.00 | -1.06% | 16,710.00 | 16,766.00 | 16,704.00 | 562 |
| Apr 04 2024 | 16,946.00 | 36.00 | 0.21% | 16,862.00 | 16,946.00 | 16,862.00 | 1,112 |
| Apr 03 2024 | 16,910.00 | -12.00 | -0.07% | 16,910.00 | 16,938.00 | 16,890.00 | 4,357 |
| Apr 02 2024 | 16,922.00 | -213.00 | -1.24% | 17,081.00 | 17,114.00 | 16,895.41 | 3,661 |
| Mar 28 2024 | 17,135.00 | 120.50 | 0.71% | 17,127.00 | 17,146.00 | 17,115.00 | 795 |
| Mar 27 2024 | 17,014.50 | -48.50 | -0.28% | 17,050.00 | 17,108.00 | 17,014.50 | 4,044 |
| Mar 26 2024 | 17,063.00 | 52.00 | 0.31% | 17,036.00 | 17,063.00 | 17,036.00 | 1,159 |
| Mar 25 2024 | 17,011.00 | -78.50 | -0.46% | 17,041.00 | 17,042.00 | 17,011.00 | 1,094 |
| Mar 22 2024 | 17,089.50 | 63.50 | 0.37% | 17,128.00 | 17,132.00 | 17,080.00 | 935 |
