Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC46DG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 91.20 | 0.24 | 0.26% | 91.65 | 91.79 | 90.13 | 0 |
| Jun 25 2024 | 90.96 | -0.16 | -0.18% | 90.79 | 92.44 | 90.59 | 0 |
| Jun 24 2024 | 91.12 | 0.90 | 1.00% | 91.34 | 91.44 | 90.83 | 10 |
| Jun 21 2024 | 90.22 | 0.91 | 1.02% | 89.48 | 90.44 | 89.48 | 0 |
| Jun 20 2024 | 89.31 | 2.24 | 2.57% | 87.51 | 89.83 | 87.51 | 100 |
| Jun 19 2024 | 87.07 | -0.61 | -0.70% | 87.26 | 87.71 | 86.63 | 0 |
| Jun 18 2024 | 87.68 | 2.11 | 2.47% | 86.89 | 88.71 | 86.48 | 0 |
| Jun 17 2024 | 85.57 | 0.41 | 0.48% | 85.03 | 85.70 | 84.62 | 0 |
| Jun 14 2024 | 85.16 | -3.15 | -3.57% | 87.32 | 87.32 | 84.43 | 400 |
| Jun 13 2024 | 88.31 | -0.93 | -1.04% | 89.38 | 89.67 | 87.65 | 0 |
| Jun 12 2024 | 89.24 | -0.63 | -0.70% | 89.45 | 89.92 | 88.36 | 0 |
| Jun 11 2024 | 89.87 | -1.21 | -1.33% | 92.00 | 92.00 | 89.72 | 0 |
| Jun 10 2024 | 91.08 | -0.68 | -0.74% | 91.03 | 91.19 | 90.63 | 0 |
| Jun 07 2024 | 91.76 | 0.42 | 0.46% | 91.72 | 92.39 | 91.18 | 0 |
| Jun 06 2024 | 91.34 | 0.64 | 0.71% | 91.30 | 92.46 | 91.30 | 0 |
| Jun 05 2024 | 90.70 | 0.28 | 0.31% | 90.64 | 91.27 | 89.67 | 0 |
| Jun 04 2024 | 90.42 | 0.18 | 0.20% | 90.94 | 91.17 | 89.93 | 0 |
| Jun 03 2024 | 90.24 | 1.17 | 1.31% | 90.56 | 90.93 | 89.82 | 0 |
| May 31 2024 | 89.07 | -0.78 | -0.87% | 89.42 | 89.58 | 89.07 | 0 |
| May 30 2024 | 89.85 | -0.53 | -0.59% | 89.81 | 90.36 | 89.75 | 0 |
| May 29 2024 | 90.38 | -1.39 | -1.51% | 91.37 | 91.51 | 90.25 | 0 |
| May 28 2024 | 91.77 | -0.43 | -0.47% | 92.38 | 92.71 | 91.73 | 0 |
| May 27 2024 | 92.20 | 0.06 | 0.07% | 92.06 | 92.68 | 92.06 | 0 |
| May 24 2024 | 92.14 | 0.01 | 0.01% | 91.92 | 92.43 | 91.56 | 70 |
| May 23 2024 | 92.13 | 0.85 | 0.93% | 91.44 | 92.22 | 91.36 | 0 |
| May 22 2024 | 91.28 | -0.92 | -1.00% | 91.98 | 91.98 | 90.56 | 0 |
| May 21 2024 | 92.20 | -0.97 | -1.04% | 92.03 | 92.38 | 91.69 | 0 |
| May 20 2024 | 93.17 | 0.66 | 0.71% | 92.56 | 93.40 | 92.31 | 0 |
| May 17 2024 | 92.51 | -1.20 | -1.28% | 94.18 | 94.18 | 92.08 | 0 |
| May 16 2024 | 93.71 | 0.44 | 0.47% | 93.30 | 93.76 | 93.01 | 0 |
| May 15 2024 | 93.27 | -0.27 | -0.29% | 93.03 | 93.27 | 92.10 | 0 |
| May 14 2024 | 93.54 | 1.09 | 1.18% | 92.44 | 94.06 | 92.44 | 0 |
| May 13 2024 | 92.45 | 0.22 | 0.24% | 92.25 | 92.53 | 92.13 | 0 |
| May 10 2024 | 92.23 | -0.15 | -0.16% | 93.12 | 93.27 | 92.18 | 100 |
| May 09 2024 | 92.38 | 0.41 | 0.45% | 91.36 | 92.74 | 91.19 | 0 |
| May 08 2024 | 91.97 | 0.49 | 0.54% | 91.57 | 92.46 | 91.32 | 0 |
| May 07 2024 | 91.48 | 1.12 | 1.24% | 91.11 | 91.72 | 90.77 | 0 |
| May 06 2024 | 90.36 | -0.35 | -0.39% | 90.75 | 91.35 | 90.36 | 0 |
| May 03 2024 | 90.71 | 1.60 | 1.80% | 90.34 | 91.74 | 90.34 | 0 |
| May 02 2024 | 89.11 | 0.12 | 0.13% | 88.93 | 89.58 | 88.40 | 50 |
| Apr 30 2024 | 88.99 | -1.35 | -1.49% | 90.37 | 90.37 | 88.69 | 0 |
| Apr 29 2024 | 90.34 | 0.06 | 0.07% | 90.99 | 91.04 | 90.21 | 20 |
| Apr 26 2024 | 90.28 | 2.06 | 2.34% | 89.54 | 90.83 | 89.48 | 0 |
| Apr 25 2024 | 88.22 | 0.16 | 0.18% | 88.73 | 88.73 | 87.47 | 0 |
| Apr 24 2024 | 88.06 | -4.30 | -4.66% | 85.16 | 88.84 | 85.16 | 10 |
| Apr 23 2024 | 92.36 | 0.20 | 0.22% | 91.99 | 92.69 | 91.71 | 0 |
| Apr 22 2024 | 92.16 | 1.40 | 1.54% | 91.86 | 92.92 | 91.31 | 0 |
| Apr 19 2024 | 90.76 | -0.17 | -0.19% | 89.87 | 91.04 | 89.63 | 0 |
| Apr 18 2024 | 90.93 | 0.00 | 0.00% | 90.66 | 91.09 | 90.45 | 0 |
| Apr 17 2024 | 90.93 | 0.52 | 0.58% | 90.80 | 91.55 | 89.96 | 0 |
| Apr 16 2024 | 90.41 | -1.76 | -1.91% | 91.59 | 91.65 | 90.14 | 0 |
| Apr 15 2024 | 92.17 | 0.00 | 0.00% | 93.06 | 93.51 | 92.17 | 150 |
| Apr 12 2024 | 92.17 | -0.89 | -0.96% | 93.75 | 93.75 | 91.92 | 0 |
| Apr 11 2024 | 93.06 | -0.48 | -0.51% | 93.41 | 93.80 | 92.70 | 0 |
| Apr 10 2024 | 93.54 | -0.87 | -0.92% | 94.89 | 95.02 | 93.23 | 0 |
| Apr 09 2024 | 94.41 | -0.12 | -0.13% | 94.39 | 95.03 | 94.39 | 0 |
| Apr 08 2024 | 94.53 | 0.17 | 0.18% | 94.16 | 94.67 | 93.88 | 0 |
| Apr 05 2024 | 94.36 | -0.81 | -0.85% | 94.57 | 94.68 | 94.22 | 0 |
| Apr 04 2024 | 95.17 | 0.45 | 0.48% | 94.54 | 95.18 | 94.50 | 0 |
| Apr 03 2024 | 94.72 | 0.02 | 0.02% | 94.76 | 94.93 | 94.50 | 0 |
| Apr 02 2024 | 94.70 | -0.06 | -0.06% | 94.71 | 95.11 | 94.60 | 0 |
