UBM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 1.29 | 0.10 | 7.95% | 1.27 | 1.34 | 1.255 | 112,000 |
May 15 2024 | 1.195 | -0.01 | -0.42% | 1.16 | 1.195 | 1.16 | 12,000 |
May 14 2024 | 1.20 | 0.01 | 0.84% | 1.185 | 1.21 | 1.185 | 12,000 |
May 13 2024 | 1.19 | 0.01 | 1.28% | 1.175 | 1.19 | 1.155 | 7,000 |
May 10 2024 | 1.175 | -0.05 | -3.69% | 1.21 | 1.21 | 1.16 | 21,000 |
May 09 2024 | 1.22 | 0.04 | 3.39% | 1.185 | 1.22 | 1.18 | 16,000 |
May 08 2024 | 1.18 | 0.01 | 1.29% | 1.19 | 1.19 | 1.175 | 6,000 |
May 07 2024 | 1.165 | 0.07 | 6.39% | 1.11 | 1.215 | 1.085 | 48,000 |
May 06 2024 | 1.095 | -0.09 | -7.20% | 1.16 | 1.16 | 1.05 | 76,000 |
May 03 2024 | 1.18 | -0.05 | -4.07% | 1.195 | 1.23 | 1.17 | 33,000 |
May 02 2024 | 1.23 | -0.01 | -0.81% | 1.23 | 1.25 | 1.20 | 28,000 |
Apr 30 2024 | 1.24 | -0.04 | -3.13% | 1.24 | 1.275 | 1.20 | 60,000 |
Apr 29 2024 | 1.28 | -0.04 | -2.66% | 1.29 | 1.32 | 1.265 | 26,000 |
Apr 26 2024 | 1.315 | 0.10 | 7.79% | 1.23 | 1.335 | 1.23 | 28,000 |
Apr 25 2024 | 1.22 | -0.05 | -3.94% | 1.23 | 1.23 | 1.22 | 4,000 |
Apr 24 2024 | 1.27 | -0.01 | -0.39% | 1.235 | 1.27 | 1.185 | 26,000 |
Apr 23 2024 | 1.275 | 0.04 | 3.66% | 1.245 | 1.275 | 1.24 | 5,000 |
Apr 22 2024 | 1.23 | -0.05 | -3.91% | 1.25 | 1.25 | 1.23 | 5,000 |
Apr 19 2024 | 1.28 | -0.04 | -3.03% | 1.295 | 1.295 | 1.25 | 30,000 |
Apr 18 2024 | 1.32 | -0.02 | -1.49% | 1.325 | 1.325 | 1.32 | 23,000 |
Apr 17 2024 | 1.34 | -0.03 | -2.19% | 1.385 | 1.385 | 1.305 | 21,000 |
Apr 16 2024 | 1.37 | -0.01 | -0.72% | 1.39 | 1.39 | 1.37 | 8,000 |
Apr 15 2024 | 1.38 | -0.03 | -2.13% | 1.39 | 1.40 | 1.38 | 8,000 |
Apr 12 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.41 | 1.40 | 5,000 |
Apr 11 2024 | 1.40 | -0.01 | -0.71% | 1.40 | 1.40 | 1.40 | 2,000 |
Apr 10 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.43 | 1.40 | 6,000 |
Apr 09 2024 | 1.40 | -0.02 | -1.41% | 1.405 | 1.405 | 1.40 | 11,000 |
Apr 08 2024 | 1.42 | 0.01 | 0.71% | 1.425 | 1.43 | 1.405 | 5,000 |
Apr 05 2024 | 1.41 | -0.02 | -1.05% | 1.425 | 1.425 | 1.40 | 12,000 |
Apr 04 2024 | 1.425 | 0.01 | 0.35% | 1.42 | 1.425 | 1.40 | 18,000 |
Apr 03 2024 | 1.42 | -0.01 | -0.35% | 1.41 | 1.42 | 1.40 | 14,000 |
Apr 02 2024 | 1.425 | -0.03 | -1.72% | 1.41 | 1.425 | 1.41 | 14,000 |
Mar 28 2024 | 1.45 | 0.00 | 0.00% | 1.43 | 1.45 | 1.41 | 13,000 |
Mar 27 2024 | 1.45 | 0.02 | 1.40% | 1.42 | 1.485 | 1.415 | 19,000 |
Mar 26 2024 | 1.43 | 0.00 | 0.00% | 1.45 | 1.45 | 1.43 | 3,000 |
Mar 25 2024 | 1.43 | 0.00 | 0.00% | 1.42 | 1.43 | 1.415 | 12,000 |
Mar 22 2024 | 1.43 | -0.07 | -4.67% | 1.53 | 1.53 | 1.425 | 25,000 |
Mar 21 2024 | 1.50 | 0.04 | 2.74% | 1.49 | 1.59 | 1.49 | 43,000 |
Mar 20 2024 | 1.46 | 0.06 | 4.29% | 1.41 | 1.475 | 1.41 | 15,000 |
Mar 19 2024 | 1.40 | -0.02 | -1.06% | 1.44 | 1.44 | 1.40 | 13,000 |
Mar 18 2024 | 1.415 | -0.02 | -1.05% | 1.485 | 1.485 | 1.40 | 36,000 |
Mar 15 2024 | 1.43 | -0.06 | -4.03% | 1.47 | 1.47 | 1.36 | 74,000 |
Mar 14 2024 | 1.49 | -0.01 | -0.67% | 1.525 | 1.56 | 1.45 | 25,000 |
Mar 13 2024 | 1.50 | -0.02 | -0.99% | 1.51 | 1.535 | 1.50 | 26,000 |
Mar 12 2024 | 1.515 | -0.03 | -1.62% | 1.525 | 1.525 | 1.515 | 11,000 |
Mar 11 2024 | 1.54 | 0.02 | 0.98% | 1.53 | 1.56 | 1.52 | 34,000 |
Mar 08 2024 | 1.525 | 0.00 | 0.33% | 1.52 | 1.525 | 1.505 | 7,000 |
Mar 07 2024 | 1.52 | -0.02 | -0.98% | 1.525 | 1.525 | 1.52 | 20,000 |
Mar 06 2024 | 1.535 | 0.00 | 0.33% | 1.54 | 1.55 | 1.535 | 6,000 |
Mar 05 2024 | 1.53 | -0.01 | -0.65% | 1.54 | 1.54 | 1.52 | 16,000 |
Mar 04 2024 | 1.54 | 0.01 | 0.33% | 1.535 | 1.60 | 1.52 | 39,000 |
Mar 01 2024 | 1.535 | 0.00 | 0.33% | 1.53 | 1.535 | 1.53 | 3,000 |
Feb 29 2024 | 1.53 | -0.02 | -0.97% | 1.525 | 1.56 | 1.525 | 4,000 |
Feb 28 2024 | 1.545 | 0.00 | 0.00% | 1.515 | 1.545 | 1.505 | 9,000 |
Feb 27 2024 | 1.545 | -0.01 | -0.64% | 1.535 | 1.545 | 1.52 | 4,000 |
Feb 26 2024 | 1.555 | -0.01 | -0.64% | 1.565 | 1.59 | 1.555 | 11,000 |
Feb 23 2024 | 1.565 | 0.04 | 2.96% | 1.525 | 1.585 | 1.51 | 20,000 |
Feb 22 2024 | 1.52 | -0.01 | -0.33% | 1.615 | 1.615 | 1.495 | 46,000 |
Feb 21 2024 | 1.525 | 0.00 | 0.33% | 1.56 | 1.56 | 1.525 | 4,000 |
Feb 20 2024 | 1.52 | -0.01 | -0.65% | 1.54 | 1.54 | 1.52 | 7,000 |
Feb 19 2024 | 1.53 | -0.03 | -1.92% | 1.53 | 1.555 | 1.525 | 6,000 |