Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC48 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 12,731.50 | -192.00 | -1.49% | 12,731.50 | 12,731.50 | 12,731.50 | 411 |
| May 30 2024 | 12,923.50 | -59.50 | -0.46% | 12,923.50 | 12,923.50 | 12,923.50 | 0 |
| May 29 2024 | 12,983.00 | -154.00 | -1.17% | 12,983.00 | 12,983.00 | 12,983.00 | 0 |
| May 28 2024 | 13,137.00 | 1.50 | 0.01% | 13,137.00 | 13,137.00 | 13,137.00 | 357 |
| May 24 2024 | 13,135.50 | -69.50 | -0.53% | 13,135.50 | 13,135.50 | 13,135.50 | 74 |
| May 23 2024 | 13,205.00 | -13.50 | -0.10% | 13,205.00 | 13,205.00 | 13,205.00 | 0 |
| May 22 2024 | 13,218.50 | 1.00 | 0.01% | 13,218.50 | 13,218.50 | 13,218.50 | 16,962 |
| May 21 2024 | 13,217.50 | -132.00 | -0.99% | 13,217.50 | 13,217.50 | 13,217.50 | 0 |
| May 20 2024 | 13,349.50 | -100.50 | -0.75% | 13,350.00 | 13,350.00 | 13,349.50 | 6,169 |
| May 17 2024 | 13,450.00 | 73.00 | 0.55% | 13,450.00 | 13,450.00 | 13,450.00 | 11 |
| May 16 2024 | 13,377.00 | 63.50 | 0.48% | 13,377.00 | 13,377.00 | 13,377.00 | 9 |
| May 15 2024 | 13,313.50 | 50.50 | 0.38% | 13,313.50 | 13,313.50 | 13,313.50 | 0 |
| May 14 2024 | 13,263.00 | 47.00 | 0.36% | 13,263.00 | 13,263.00 | 13,263.00 | 117 |
| May 13 2024 | 13,216.00 | 85.00 | 0.65% | 13,216.00 | 13,216.00 | 13,216.00 | 2,928 |
| May 10 2024 | 13,131.00 | 80.00 | 0.61% | 13,131.00 | 13,131.00 | 13,131.00 | 282 |
| May 09 2024 | 13,051.00 | 24.00 | 0.18% | 13,051.00 | 13,051.00 | 13,051.00 | 882 |
| May 08 2024 | 13,027.00 | 19.50 | 0.15% | 13,027.00 | 13,027.00 | 13,027.00 | 0 |
| May 07 2024 | 13,007.50 | 25.00 | 0.19% | 12,991.00 | 13,007.50 | 12,991.00 | 648 |
| May 03 2024 | 12,982.50 | 84.50 | 0.66% | 12,982.50 | 12,982.50 | 12,982.50 | 0 |
| May 02 2024 | 12,898.00 | 226.50 | 1.79% | 12,898.00 | 12,898.00 | 12,898.00 | 6,637 |
| May 01 2024 | 12,671.50 | -1.00 | -0.01% | 12,671.50 | 12,671.50 | 12,671.50 | 133 |
| Apr 30 2024 | 12,672.50 | -22.50 | -0.18% | 12,672.50 | 12,672.50 | 12,672.50 | 302 |
| Apr 29 2024 | 12,695.00 | 31.50 | 0.25% | 12,737.00 | 12,752.00 | 12,695.00 | 16,235 |
| Apr 26 2024 | 12,663.50 | 189.50 | 1.52% | 12,663.50 | 12,663.50 | 12,663.50 | 0 |
| Apr 25 2024 | 12,474.00 | -47.00 | -0.38% | 12,474.00 | 12,474.00 | 12,474.00 | 7,243 |
| Apr 24 2024 | 12,521.00 | 88.00 | 0.71% | 12,521.00 | 12,521.00 | 12,521.00 | 0 |
| Apr 23 2024 | 12,433.00 | 60.00 | 0.48% | 12,433.00 | 12,433.00 | 12,433.00 | 0 |
| Apr 22 2024 | 12,373.00 | 144.50 | 1.18% | 12,373.00 | 12,373.00 | 12,373.00 | 95,489 |
| Apr 19 2024 | 12,228.50 | -72.00 | -0.59% | 12,228.50 | 12,228.50 | 12,228.50 | 0 |
| Apr 18 2024 | 12,300.50 | 99.00 | 0.81% | 12,280.00 | 12,300.50 | 12,280.00 | 43,547 |
| Apr 17 2024 | 12,201.50 | 3.00 | 0.02% | 12,201.50 | 12,201.50 | 12,201.50 | 661 |
| Apr 16 2024 | 12,198.50 | -219.00 | -1.76% | 12,198.50 | 12,198.50 | 12,198.50 | 35,916 |
| Apr 15 2024 | 12,417.50 | -60.00 | -0.48% | 12,417.50 | 12,417.50 | 12,417.50 | 5,145 |
| Apr 12 2024 | 12,477.50 | -118.50 | -0.94% | 12,477.50 | 12,477.50 | 12,477.50 | 0 |
| Apr 11 2024 | 12,596.00 | 109.00 | 0.87% | 12,596.00 | 12,596.00 | 12,596.00 | 226 |
| Apr 10 2024 | 12,487.00 | -48.50 | -0.39% | 12,487.00 | 12,487.00 | 12,487.00 | 486 |
| Apr 09 2024 | 12,535.50 | -50.00 | -0.40% | 12,535.50 | 12,535.50 | 12,535.50 | 59,665 |
| Apr 08 2024 | 12,585.50 | 96.00 | 0.77% | 12,585.50 | 12,585.50 | 12,585.50 | 235 |
| Apr 05 2024 | 12,489.50 | -112.50 | -0.89% | 12,489.50 | 12,489.50 | 12,489.50 | 71,910 |
| Apr 04 2024 | 12,602.00 | 42.00 | 0.33% | 12,602.00 | 12,602.00 | 12,602.00 | 53,415 |
| Apr 03 2024 | 12,560.00 | -62.00 | -0.49% | 12,560.00 | 12,560.00 | 12,560.00 | 0 |
| Apr 02 2024 | 12,622.00 | 143.00 | 1.15% | 12,653.00 | 12,653.00 | 12,622.00 | 240 |
| Mar 28 2024 | 12,479.00 | 81.50 | 0.66% | 12,479.00 | 12,479.00 | 12,479.00 | 0 |
| Mar 27 2024 | 12,397.50 | -81.50 | -0.65% | 12,397.50 | 12,397.50 | 12,397.50 | 15,873 |
| Mar 26 2024 | 12,479.00 | 47.50 | 0.38% | 12,479.00 | 12,479.00 | 12,479.00 | 457 |
| Mar 25 2024 | 12,431.50 | -50.00 | -0.40% | 12,387.00 | 12,431.50 | 12,386.00 | 501 |
| Mar 22 2024 | 12,481.50 | -40.50 | -0.32% | 12,481.50 | 12,481.50 | 12,481.50 | 351 |
| Mar 21 2024 | 12,522.00 | 205.00 | 1.66% | 12,522.00 | 12,522.00 | 12,522.00 | 0 |
| Mar 20 2024 | 12,317.00 | 58.00 | 0.47% | 12,317.00 | 12,317.00 | 12,317.00 | 0 |
| Mar 19 2024 | 12,259.00 | -102.00 | -0.83% | 12,283.00 | 12,283.00 | 12,259.00 | 228 |
| Mar 18 2024 | 12,361.00 | 26.50 | 0.21% | 12,361.00 | 12,361.00 | 12,361.00 | 0 |
| Mar 15 2024 | 12,334.50 | -70.00 | -0.56% | 12,460.00 | 12,460.00 | 12,334.50 | 852 |
| Mar 14 2024 | 12,404.50 | -16.00 | -0.13% | 12,352.00 | 12,404.50 | 12,352.00 | 122 |
| Mar 13 2024 | 12,420.50 | -83.50 | -0.67% | 12,420.50 | 12,420.50 | 12,420.50 | 16,148 |
| Mar 12 2024 | 12,504.00 | 148.50 | 1.20% | 12,504.00 | 12,504.00 | 12,504.00 | 241 |
| Mar 11 2024 | 12,355.50 | 86.50 | 0.71% | 12,355.50 | 12,355.50 | 12,355.50 | 2,068 |
| Mar 08 2024 | 12,269.00 | -18.50 | -0.15% | 12,269.00 | 12,269.00 | 12,269.00 | 0 |
| Mar 07 2024 | 12,287.50 | -0.50 | 0.00% | 12,287.50 | 12,287.50 | 12,287.50 | 53,544 |
| Mar 06 2024 | 12,288.00 | 173.00 | 1.43% | 12,288.00 | 12,288.00 | 12,288.00 | 82,716 |
| Mar 05 2024 | 12,115.00 | -147.50 | -1.20% | 12,115.00 | 12,115.00 | 12,115.00 | 9 |
| Mar 04 2024 | 12,262.50 | -16.50 | -0.13% | 12,262.50 | 12,262.50 | 12,262.50 | 350 |
