Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
U7MIBL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 9.00 | 0.70 | 8.43% | 8.66 | 9.05 | 8.65 | 13,840 |
| Jun 17 2024 | 8.30 | 0.44 | 5.60% | 8.15 | 8.61 | 7.79 | 13,500 |
| Jun 14 2024 | 7.86 | -1.94 | -19.80% | 10.02 | 10.03 | 7.50 | 33,644 |
| Jun 13 2024 | 9.80 | -1.84 | -15.81% | 11.47 | 11.56 | 9.71 | 35,944 |
| Jun 12 2024 | 11.64 | 1.00 | 9.40% | 10.93 | 11.67 | 10.84 | 23,000 |
| Jun 11 2024 | 10.64 | -1.52 | -12.50% | 12.41 | 12.46 | 10.20 | 25,703 |
| Jun 10 2024 | 12.16 | -0.46 | -3.65% | 12.22 | 12.22 | 11.53 | 1,843 |
| Jun 07 2024 | 12.62 | -0.42 | -3.22% | 12.94 | 13.25 | 12.07 | 17,250 |
| Jun 06 2024 | 13.04 | 0.77 | 6.28% | 12.60 | 13.06 | 12.25 | 17,403 |
| Jun 05 2024 | 12.27 | 0.48 | 4.07% | 12.19 | 12.79 | 12.02 | 11,100 |
| Jun 04 2024 | 11.79 | -1.01 | -7.89% | 12.67 | 12.67 | 11.43 | 43,850 |
| Jun 03 2024 | 12.80 | 0.57 | 4.66% | 13.15 | 13.15 | 12.61 | 3,133 |
| May 31 2024 | 12.23 | 0.02 | 0.16% | 12.45 | 12.50 | 11.96 | 20,000 |
| May 30 2024 | 12.21 | 0.64 | 5.53% | 11.17 | 12.24 | 11.17 | 26,794 |
| May 29 2024 | 11.57 | -1.29 | -10.03% | 12.52 | 12.77 | 11.36 | 19,793 |
| May 28 2024 | 12.86 | -0.22 | -1.68% | 13.21 | 13.42 | 12.54 | 7,164 |
| May 27 2024 | 13.08 | 0.61 | 4.89% | 12.40 | 13.08 | 12.36 | 14,116 |
| May 24 2024 | 12.47 | 0.04 | 0.32% | 11.91 | 12.55 | 11.54 | 651 |
| May 23 2024 | 12.43 | 0.01 | 0.08% | 12.52 | 12.84 | 12.17 | 69,000 |
| May 22 2024 | 12.42 | -0.37 | -2.89% | 12.85 | 12.85 | 12.25 | 37,751 |
| May 21 2024 | 12.79 | -0.59 | -4.41% | 13.21 | 13.24 | 12.16 | 31,422 |
| May 20 2024 | 13.38 | -0.62 | -4.43% | 14.06 | 14.12 | 13.36 | 41,140 |
| May 17 2024 | 14.00 | 0.04 | 0.29% | 13.87 | 14.14 | 13.83 | 22,813 |
| May 16 2024 | 13.96 | 0.04 | 0.29% | 14.14 | 14.14 | 13.76 | 20,430 |
| May 15 2024 | 13.92 | 0.53 | 3.96% | 13.66 | 13.92 | 13.42 | 48,100 |
| May 14 2024 | 13.39 | 0.86 | 6.86% | 12.46 | 13.45 | 12.45 | 14,100 |
| May 13 2024 | 12.53 | 0.43 | 3.55% | 12.31 | 12.54 | 12.07 | 250 |
| May 10 2024 | 12.10 | 0.66 | 5.77% | 11.59 | 12.35 | 11.57 | 4,312 |
| May 09 2024 | 11.44 | 0.43 | 3.91% | 11.04 | 11.44 | 10.70 | 1,000 |
| May 08 2024 | 11.01 | -0.24 | -2.13% | 11.15 | 11.32 | 10.62 | 4,799 |
| May 07 2024 | 11.25 | 0.61 | 5.73% | 10.96 | 11.59 | 10.88 | 1,580 |
| May 06 2024 | 10.64 | 0.68 | 6.83% | 10.18 | 10.82 | 10.07 | 0 |
| May 03 2024 | 9.96 | -0.30 | -2.92% | 10.31 | 10.48 | 9.81 | 4,111 |
| May 02 2024 | 10.26 | -0.06 | -0.58% | 10.44 | 10.71 | 10.14 | 13,682 |
| Apr 30 2024 | 10.32 | -1.27 | -10.96% | 11.54 | 11.68 | 10.20 | 20,105 |
| Apr 29 2024 | 11.59 | 0.14 | 1.22% | 11.84 | 11.85 | 11.30 | 6,000 |
| Apr 26 2024 | 11.45 | 0.62 | 5.72% | 11.36 | 11.68 | 11.04 | 20,453 |
| Apr 25 2024 | 10.83 | -0.59 | -5.17% | 11.51 | 11.63 | 10.30 | 76,411 |
| Apr 24 2024 | 11.42 | -0.36 | -3.06% | 12.43 | 12.43 | 11.40 | 1,627 |
| Apr 23 2024 | 11.78 | 1.38 | 13.27% | 10.84 | 11.83 | 10.76 | 3,824 |
| Apr 22 2024 | 10.40 | 0.42 | 4.21% | 10.43 | 10.66 | 9.85 | 6,000 |
| Apr 19 2024 | 9.98 | 0.08 | 0.81% | 9.04 | 10.02 | 8.92 | 9,296 |
| Apr 18 2024 | 9.90 | 0.38 | 3.99% | 9.82 | 9.90 | 9.36 | 5,252 |
| Apr 17 2024 | 9.52 | 0.56 | 6.25% | 8.93 | 9.76 | 8.93 | 2,060 |
| Apr 16 2024 | 8.96 | -1.13 | -11.20% | 9.29 | 9.41 | 8.81 | 7,660 |
| Apr 15 2024 | 10.09 | 0.29 | 2.96% | 10.19 | 10.85 | 10.08 | 25 |
| Apr 12 2024 | 9.80 | 0.05 | 0.51% | 10.43 | 10.57 | 9.65 | 1,560 |
| Apr 11 2024 | 9.75 | -0.73 | -6.97% | 10.61 | 10.63 | 9.36 | 4,250 |
| Apr 10 2024 | 10.48 | 0.20 | 1.95% | 10.68 | 10.88 | 9.84 | 0 |
| Apr 09 2024 | 10.28 | -0.84 | -7.55% | 11.12 | 11.17 | 10.14 | 100 |
| Apr 08 2024 | 11.12 | 0.70 | 6.72% | 10.68 | 11.12 | 10.62 | 0 |
| Apr 05 2024 | 10.42 | -1.18 | -10.17% | 10.62 | 10.66 | 10.03 | 450 |
| Apr 04 2024 | 11.60 | 0.03 | 0.26% | 11.65 | 11.82 | 11.49 | 0 |
| Apr 03 2024 | 11.57 | 0.17 | 1.49% | 11.40 | 11.59 | 11.24 | 1,000 |
| Apr 02 2024 | 11.40 | -0.96 | -7.77% | 12.50 | 12.79 | 11.33 | 445 |
| Mar 28 2024 | 12.36 | -0.04 | -0.32% | 12.66 | 12.71 | 12.35 | 40 |
| Mar 27 2024 | 12.40 | 0.05 | 0.40% | 12.39 | 12.55 | 12.18 | 4,000 |
| Mar 26 2024 | 12.35 | 0.17 | 1.40% | 12.44 | 12.54 | 12.26 | 0 |
| Mar 25 2024 | 12.18 | 0.66 | 5.73% | 11.53 | 12.21 | 11.53 | 3,400 |
| Mar 22 2024 | 11.52 | 0.03 | 0.26% | 11.43 | 11.57 | 11.09 | 4,191 |
| Mar 21 2024 | 11.49 | 0.09 | 0.79% | 12.50 | 12.50 | 11.39 | 4,620 |
