Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UB45 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 5,991.00 | -2.00 | -0.03% | 5,984.00 | 6,001.00 | 5,984.00 | 5,258 |
| Jun 06 2024 | 5,993.00 | 15.00 | 0.25% | 5,982.00 | 5,993.00 | 5,981.00 | 7,092 |
| Jun 05 2024 | 5,978.00 | 6.00 | 0.10% | 5,952.00 | 5,982.00 | 5,952.00 | 1,152 |
| Jun 04 2024 | 5,972.00 | -8.50 | -0.14% | 5,982.00 | 5,994.00 | 5,972.00 | 4,241 |
| Jun 03 2024 | 5,980.50 | 62.50 | 1.06% | 5,999.00 | 6,008.00 | 5,980.50 | 3,598 |
| May 31 2024 | 5,918.00 | 36.00 | 0.61% | 5,921.00 | 5,926.00 | 5,916.00 | 917 |
| May 30 2024 | 5,882.00 | 43.00 | 0.74% | 5,855.00 | 5,882.00 | 5,854.00 | 1,043 |
| May 29 2024 | 5,839.00 | -86.50 | -1.46% | 5,855.00 | 5,859.00 | 5,839.00 | 2,718 |
| May 28 2024 | 5,925.50 | 23.50 | 0.40% | 5,929.00 | 5,937.00 | 5,917.00 | 2,921 |
| May 24 2024 | 5,902.00 | 6.00 | 0.10% | 5,896.00 | 5,912.00 | 5,895.00 | 1,303 |
| May 23 2024 | 5,896.00 | 14.00 | 0.24% | 5,938.00 | 5,947.00 | 5,890.00 | 6,322 |
| May 22 2024 | 5,882.00 | -50.00 | -0.84% | 5,882.00 | 5,886.00 | 5,876.00 | 3,504 |
| May 21 2024 | 5,932.00 | -75.00 | -1.25% | 5,927.00 | 5,937.00 | 5,924.00 | 1,824 |
| May 20 2024 | 6,007.00 | 47.50 | 0.80% | 6,017.00 | 6,018.00 | 6,007.00 | 3,443 |
| May 17 2024 | 5,959.50 | -2.50 | -0.04% | 5,967.00 | 5,975.00 | 5,959.50 | 5,488 |
| May 16 2024 | 5,962.00 | -1.00 | -0.02% | 5,991.00 | 5,991.00 | 5,962.00 | 1,567 |
| May 15 2024 | 5,963.00 | 50.00 | 0.85% | 5,932.00 | 5,963.00 | 5,932.00 | 5,104 |
| May 14 2024 | 5,913.00 | -10.00 | -0.17% | 5,909.00 | 5,930.00 | 5,908.00 | 7,253 |
| May 13 2024 | 5,923.00 | -35.00 | -0.59% | 5,932.00 | 5,938.00 | 5,923.00 | 1,394 |
| May 10 2024 | 5,958.00 | 12.00 | 0.20% | 5,969.00 | 5,980.00 | 5,958.00 | 8,389 |
| May 09 2024 | 5,946.00 | 22.00 | 0.37% | 5,908.00 | 5,946.00 | 5,908.00 | 55,651 |
| May 08 2024 | 5,924.00 | -68.00 | -1.13% | 5,918.00 | 5,924.00 | 5,905.00 | 3,749 |
| May 07 2024 | 5,992.00 | 4.00 | 0.07% | 5,999.00 | 6,009.43 | 5,988.39 | 2,333 |
| May 03 2024 | 5,988.00 | 53.00 | 0.89% | 5,953.00 | 5,995.00 | 5,948.00 | 1,053 |
| May 02 2024 | 5,935.00 | 71.00 | 1.21% | 5,915.00 | 5,944.00 | 5,915.00 | 2,760 |
| May 01 2024 | 5,864.00 | -21.00 | -0.36% | 5,842.00 | 5,869.00 | 5,836.00 | 694 |
| Apr 30 2024 | 5,885.00 | 12.00 | 0.20% | 5,920.00 | 5,928.00 | 5,885.00 | 9,045 |
| Apr 29 2024 | 5,873.00 | 23.00 | 0.39% | 5,908.00 | 5,916.00 | 5,873.00 | 22,833 |
| Apr 26 2024 | 5,850.00 | 64.00 | 1.11% | 5,814.00 | 5,851.00 | 5,814.00 | 3,805 |
| Apr 25 2024 | 5,786.00 | -98.00 | -1.67% | 5,812.00 | 5,814.00 | 5,776.00 | 3,150 |
| Apr 24 2024 | 5,884.00 | 22.00 | 0.38% | 5,932.00 | 5,932.00 | 5,884.00 | 1,837 |
| Apr 23 2024 | 5,862.00 | -0.50 | -0.01% | 5,871.00 | 5,885.00 | 5,854.00 | 2,116 |
| Apr 22 2024 | 5,862.50 | 52.00 | 0.89% | 5,833.00 | 5,871.02 | 5,833.00 | 1,028 |
| Apr 19 2024 | 5,810.50 | -16.50 | -0.28% | 5,774.00 | 5,810.50 | 5,773.00 | 1,864 |
| Apr 18 2024 | 5,827.00 | 25.50 | 0.44% | 5,845.00 | 5,845.00 | 5,819.00 | 635 |
| Apr 17 2024 | 5,801.50 | -53.50 | -0.91% | 5,804.00 | 5,818.00 | 5,801.50 | 1,050 |
| Apr 16 2024 | 5,855.00 | -108.00 | -1.81% | 5,852.00 | 5,862.00 | 5,846.00 | 4,111 |
| Apr 15 2024 | 5,963.00 | -28.00 | -0.47% | 5,967.00 | 5,979.00 | 5,963.00 | 2,698 |
| Apr 12 2024 | 5,991.00 | -1.00 | -0.02% | 6,010.00 | 6,022.00 | 5,979.00 | 1,928 |
| Apr 11 2024 | 5,992.00 | 10.00 | 0.17% | 5,990.00 | 5,996.00 | 5,990.00 | 2,672 |
| Apr 10 2024 | 5,982.00 | -21.00 | -0.35% | 6,000.00 | 6,012.00 | 5,978.00 | 4,938 |
| Apr 09 2024 | 6,003.00 | -13.00 | -0.22% | 6,038.00 | 6,038.00 | 5,997.00 | 30,139 |
| Apr 08 2024 | 6,016.00 | 13.00 | 0.22% | 6,006.00 | 6,020.00 | 6,005.00 | 1,952 |
| Apr 05 2024 | 6,003.00 | -31.00 | -0.51% | 5,992.00 | 6,010.00 | 5,981.00 | 3,133 |
| Apr 04 2024 | 6,034.00 | 8.00 | 0.13% | 6,022.00 | 6,041.00 | 6,022.00 | 3,422 |
| Apr 03 2024 | 6,026.00 | 7.00 | 0.12% | 5,999.00 | 6,026.00 | 5,999.00 | 3,498 |
| Apr 02 2024 | 6,019.00 | -60.50 | -1.00% | 6,027.00 | 6,073.00 | 6,015.00 | 1,820 |
| Mar 28 2024 | 6,079.50 | -25.50 | -0.42% | 6,063.00 | 6,094.00 | 6,063.00 | 1,532 |
| Mar 27 2024 | 6,105.00 | 0.50 | 0.01% | 5,950.00 | 6,124.00 | 5,950.00 | 852 |
| Mar 26 2024 | 6,104.50 | 36.50 | 0.60% | 6,075.00 | 6,104.50 | 6,075.00 | 3,774 |
| Mar 25 2024 | 6,068.00 | -73.00 | -1.19% | 6,059.00 | 6,082.00 | 6,059.00 | 5,382 |
| Mar 22 2024 | 6,141.00 | 8.50 | 0.14% | 6,148.00 | 6,157.00 | 6,141.00 | 3,088 |
| Mar 21 2024 | 6,132.50 | 88.00 | 1.46% | 6,101.00 | 6,132.50 | 6,101.00 | 8,486 |
| Mar 20 2024 | 6,044.50 | -6.00 | -0.10% | 6,054.00 | 6,069.00 | 6,037.00 | 3,637 |
| Mar 19 2024 | 6,050.50 | 15.50 | 0.26% | 5,996.00 | 6,050.50 | 5,996.00 | 1,045 |
| Mar 18 2024 | 6,035.00 | 80.00 | 1.34% | 6,011.00 | 6,035.00 | 6,011.00 | 993 |
| Mar 15 2024 | 5,955.00 | 18.00 | 0.30% | 5,971.00 | 5,981.00 | 5,952.00 | 5,029 |
| Mar 14 2024 | 5,937.00 | -40.00 | -0.67% | 5,973.00 | 5,989.00 | 5,937.00 | 8,976 |
| Mar 13 2024 | 5,977.00 | -25.50 | -0.42% | 5,965.00 | 5,988.00 | 5,965.00 | 4,936 |
| Mar 12 2024 | 6,002.50 | 30.50 | 0.51% | 5,967.00 | 6,006.00 | 5,967.00 | 3,741 |
| Mar 11 2024 | 5,972.00 | -93.50 | -1.54% | 5,949.00 | 5,979.00 | 5,949.00 | 4,223 |
