Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
UAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 7.04 | 0.10 | 1.44% | 6.97 | 7.13 | 6.91 | 10,190,756 |
| Jun 25 2024 | 6.94 | -0.19 | -2.66% | 7.11 | 7.15 | 6.90 | 8,101,246 |
| Jun 24 2024 | 7.13 | 0.14 | 2.00% | 6.78 | 7.225 | 6.685 | 13,660,665 |
| Jun 21 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 7.09 | 6.96 | 9,506,411 |
| Jun 20 2024 | 6.99 | 0.04 | 0.58% | 6.88 | 7.14 | 6.88 | 9,396,154 |
| Jun 18 2024 | 6.95 | 0.01 | 0.14% | 6.87 | 6.965 | 6.76 | 9,988,914 |
| Jun 17 2024 | 6.94 | 0.26 | 3.89% | 6.65 | 7.01 | 6.58 | 10,197,371 |
| Jun 14 2024 | 6.68 | -0.08 | -1.18% | 6.67 | 6.79 | 6.6601 | 8,017,270 |
| Jun 13 2024 | 6.76 | -0.02 | -0.29% | 6.76 | 6.79 | 6.66 | 5,689,816 |
| Jun 12 2024 | 6.78 | -0.04 | -0.59% | 6.87 | 6.98 | 6.765 | 6,893,182 |
| Jun 11 2024 | 6.82 | 0.01 | 0.15% | 6.75 | 6.82 | 6.74 | 5,580,576 |
| Jun 10 2024 | 6.81 | -0.10 | -1.45% | 6.84 | 6.93 | 6.78 | 6,994,505 |
| Jun 07 2024 | 6.91 | -0.03 | -0.43% | 6.90 | 7.06 | 6.825 | 5,701,737 |
| Jun 06 2024 | 6.94 | 0.06 | 0.87% | 6.90 | 6.955 | 6.85 | 5,023,940 |
| Jun 05 2024 | 6.88 | -0.14 | -1.99% | 7.02 | 7.05 | 6.78 | 8,418,484 |
| Jun 04 2024 | 7.02 | 0.07 | 1.01% | 6.90 | 7.08 | 6.86 | 14,669,301 |
| Jun 03 2024 | 6.95 | -0.24 | -3.34% | 7.20 | 7.2792 | 6.93 | 9,740,726 |
| May 31 2024 | 7.19 | 0.24 | 3.45% | 6.96 | 7.205 | 6.95 | 9,559,223 |
| May 30 2024 | 6.95 | 0.01 | 0.14% | 6.99 | 7.02 | 6.82 | 10,033,349 |
| May 29 2024 | 6.94 | 0.10 | 1.46% | 6.76 | 7.06 | 6.76 | 12,883,675 |
| May 28 2024 | 6.84 | 0.19 | 2.86% | 6.71 | 6.85 | 6.68 | 8,557,076 |
| May 24 2024 | 6.65 | -0.07 | -1.04% | 6.76 | 6.79 | 6.60 | 9,655,171 |
| May 23 2024 | 6.72 | -0.23 | -3.31% | 6.87 | 6.88 | 6.64 | 12,603,974 |
| May 22 2024 | 6.95 | 0.10 | 1.46% | 6.83 | 6.98 | 6.80 | 12,731,839 |
| May 21 2024 | 6.85 | 0.15 | 2.24% | 6.70 | 6.86 | 6.69 | 9,928,145 |
| May 20 2024 | 6.70 | -0.08 | -1.18% | 6.78 | 6.905 | 6.66 | 17,929,229 |
| May 17 2024 | 6.78 | 0.07 | 1.04% | 6.64 | 6.85 | 6.54 | 15,066,247 |
| May 16 2024 | 6.71 | -0.09 | -1.32% | 6.25 | 7.03 | 6.18 | 41,353,043 |
| May 15 2024 | 6.80 | -0.03 | -0.44% | 6.92 | 6.92 | 6.74 | 8,952,274 |
| May 14 2024 | 6.83 | 0.05 | 0.74% | 6.87 | 7.01 | 6.80 | 6,640,443 |
| May 13 2024 | 6.78 | 0.07 | 1.04% | 6.78 | 7.03 | 6.75 | 8,247,619 |
| May 10 2024 | 6.71 | -0.08 | -1.18% | 6.76 | 6.82 | 6.64 | 6,605,661 |
| May 09 2024 | 6.79 | 0.15 | 2.26% | 6.69 | 6.79 | 6.61 | 6,598,301 |
| May 08 2024 | 6.64 | -0.07 | -1.04% | 6.67 | 6.68 | 6.59 | 7,436,335 |
| May 07 2024 | 6.71 | 0.03 | 0.45% | 6.71 | 6.77 | 6.69 | 4,940,012 |
| May 06 2024 | 6.68 | -0.06 | -0.89% | 6.80 | 6.87 | 6.64 | 5,913,432 |
| May 03 2024 | 6.74 | 0.02 | 0.30% | 6.82 | 6.89 | 6.70 | 5,607,270 |
| May 02 2024 | 6.72 | 0.08 | 1.20% | 6.76 | 6.85 | 6.62 | 4,817,797 |
| May 01 2024 | 6.64 | -0.09 | -1.34% | 6.74 | 6.7999 | 6.55 | 4,812,393 |
| Apr 30 2024 | 6.73 | -0.10 | -1.46% | 6.76 | 6.81 | 6.71 | 4,442,287 |
| Apr 29 2024 | 6.83 | 0.03 | 0.44% | 6.84 | 6.885 | 6.80 | 3,656,265 |
| Apr 26 2024 | 6.80 | 0.11 | 1.64% | 6.74 | 6.88 | 6.71 | 2,696,758 |
| Apr 25 2024 | 6.69 | -0.16 | -2.34% | 6.75 | 6.79 | 6.64 | 3,461,766 |
| Apr 24 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 6.90 | 6.76 | 4,651,415 |
| Apr 23 2024 | 6.85 | 0.07 | 1.03% | 6.79 | 6.93 | 6.77 | 3,956,068 |
| Apr 22 2024 | 6.78 | 0.05 | 0.74% | 6.77 | 6.88 | 6.75 | 5,303,081 |
| Apr 19 2024 | 6.73 | 0.12 | 1.82% | 6.59 | 6.82 | 6.59 | 4,538,090 |
| Apr 18 2024 | 6.61 | 0.06 | 0.92% | 6.55 | 6.70 | 6.53 | 3,767,028 |
| Apr 17 2024 | 6.55 | -0.05 | -0.76% | 6.66 | 6.675 | 6.53 | 4,279,549 |
| Apr 16 2024 | 6.60 | 0.04 | 0.61% | 6.48 | 6.61 | 6.425 | 7,538,686 |
| Apr 15 2024 | 6.56 | 0.00 | 0.00% | 6.59 | 6.68 | 6.51 | 6,220,418 |
| Apr 12 2024 | 6.56 | -0.08 | -1.20% | 6.59 | 6.63 | 6.51 | 6,614,489 |
| Apr 11 2024 | 6.64 | -0.06 | -0.90% | 6.78 | 6.925 | 6.64 | 8,021,902 |
| Apr 10 2024 | 6.70 | -0.13 | -1.90% | 6.65 | 6.77 | 6.65 | 7,802,253 |
| Apr 09 2024 | 6.83 | 0.03 | 0.44% | 6.83 | 6.865 | 6.75 | 5,808,851 |
| Apr 08 2024 | 6.80 | -0.02 | -0.29% | 6.90 | 6.94 | 6.79 | 5,477,567 |
| Apr 05 2024 | 6.82 | -0.08 | -1.16% | 6.89 | 6.965 | 6.82 | 5,498,030 |
| Apr 04 2024 | 6.90 | -0.08 | -1.15% | 7.10 | 7.19 | 6.87 | 6,640,599 |
| Apr 03 2024 | 6.98 | -0.10 | -1.41% | 7.07 | 7.12 | 6.93 | 10,312,249 |
| Apr 02 2024 | 7.08 | -0.23 | -3.15% | 7.15 | 7.21 | 7.00 | 8,075,884 |
| Apr 01 2024 | 7.31 | -0.07 | -0.95% | 7.39 | 7.43 | 7.265 | 5,739,743 |
