Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC79 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 984.375 | -17.88 | -1.78% | 986.25 | 990.00 | 984.375 | 15,441 |
| May 30 2024 | 1,002.25 | -3.75 | -0.37% | 998.00 | 1,002.25 | 998.00 | 12,059 |
| May 29 2024 | 1,006.00 | -13.75 | -1.35% | 1,009.50 | 1,010.00 | 1,006.00 | 39,947 |
| May 28 2024 | 1,019.75 | 1.25 | 0.12% | 1,023.00 | 1,023.50 | 1,019.00 | 9,879 |
| May 24 2024 | 1,018.50 | -4.75 | -0.46% | 1,019.50 | 1,021.50 | 1,018.50 | 8,713 |
| May 23 2024 | 1,023.25 | -2.50 | -0.24% | 1,027.00 | 1,029.50 | 1,023.25 | 5,876 |
| May 22 2024 | 1,025.75 | -2.25 | -0.22% | 1,027.50 | 1,029.50 | 1,025.75 | 5,055 |
| May 21 2024 | 1,028.00 | -7.00 | -0.68% | 1,025.50 | 1,028.00 | 1,025.50 | 2,305 |
| May 20 2024 | 1,035.00 | -5.25 | -0.50% | 1,038.50 | 1,038.50 | 1,033.00 | 29,971 |
| May 17 2024 | 1,040.25 | -1.25 | -0.12% | 1,038.50 | 1,040.25 | 1,037.50 | 4,139 |
| May 16 2024 | 1,041.50 | 5.75 | 0.56% | 1,041.00 | 1,042.50 | 1,040.50 | 6,390 |
| May 15 2024 | 1,035.75 | 4.75 | 0.46% | 1,031.50 | 1,035.75 | 1,031.50 | 19,706 |
| May 14 2024 | 1,031.00 | 2.00 | 0.19% | 1,030.00 | 1,031.00 | 1,029.50 | 3,691 |
| May 13 2024 | 1,029.00 | 4.00 | 0.39% | 1,027.50 | 1,029.00 | 1,027.50 | 3,079 |
| May 10 2024 | 1,025.00 | 5.50 | 0.54% | 1,027.00 | 1,028.50 | 1,025.00 | 6,325 |
| May 09 2024 | 1,019.50 | 4.50 | 0.44% | 1,017.00 | 1,019.50 | 1,017.00 | 7,690 |
| May 08 2024 | 1,015.00 | -0.75 | -0.07% | 1,015.00 | 1,015.50 | 1,011.50 | 14,670 |
| May 07 2024 | 1,015.75 | 2.00 | 0.20% | 1,012.50 | 1,015.75 | 1,012.00 | 52,581 |
| May 03 2024 | 1,013.75 | 11.00 | 1.10% | 1,005.00 | 1,013.75 | 1,005.00 | 4,515 |
| May 02 2024 | 1,002.75 | 14.88 | 1.51% | 997.75 | 1,002.75 | 997.50 | 26,115 |
| May 01 2024 | 987.875 | 2.88 | 0.29% | 983.75 | 988.00 | 981.25 | 23,862 |
| Apr 30 2024 | 985.00 | -8.25 | -0.83% | 989.00 | 992.00 | 983.75 | 12,929 |
| Apr 29 2024 | 993.25 | 3.00 | 0.30% | 992.25 | 995.75 | 991.50 | 31,645 |
| Apr 26 2024 | 990.25 | 18.75 | 1.93% | 986.00 | 990.25 | 985.25 | 4,452 |
| Apr 25 2024 | 971.50 | -9.25 | -0.94% | 973.25 | 975.25 | 969.25 | 14,044 |
| Apr 24 2024 | 980.75 | 1.63 | 0.17% | 987.00 | 987.00 | 980.75 | 11,203 |
| Apr 23 2024 | 979.125 | 4.63 | 0.47% | 980.25 | 983.25 | 979.125 | 10,244 |
| Apr 22 2024 | 974.50 | 10.50 | 1.09% | 971.00 | 976.50 | 971.00 | 3,455 |
| Apr 19 2024 | 964.00 | -4.88 | -0.50% | 955.25 | 966.00 | 955.25 | 10,670 |
| Apr 18 2024 | 968.875 | 7.50 | 0.78% | 975.50 | 975.50 | 966.25 | 9,940 |
| Apr 17 2024 | 961.375 | -4.25 | -0.44% | 962.75 | 967.50 | 961.375 | 11,947 |
| Apr 16 2024 | 965.625 | -22.00 | -2.23% | 965.00 | 967.75 | 965.00 | 11,559 |
| Apr 15 2024 | 987.625 | -6.13 | -0.62% | 991.50 | 991.50 | 987.625 | 7,043 |
| Apr 12 2024 | 993.75 | -10.75 | -1.07% | 1,001.50 | 1,003.50 | 991.50 | 4,994 |
| Apr 11 2024 | 1,004.50 | 4.50 | 0.45% | 1,006.00 | 1,006.00 | 1,001.00 | 9,624 |
| Apr 10 2024 | 1,000.00 | -3.50 | -0.35% | 1,005.50 | 1,008.00 | 997.50 | 13,437 |
| Apr 09 2024 | 1,003.50 | 3.75 | 0.38% | 1,001.50 | 1,003.50 | 1,000.50 | 13,007 |
| Apr 08 2024 | 999.75 | 6.13 | 0.62% | 996.00 | 999.75 | 994.50 | 10,149 |
| Apr 05 2024 | 993.625 | -7.50 | -0.75% | 989.50 | 993.625 | 989.25 | 9,267 |
| Apr 04 2024 | 1,001.125 | 8.63 | 0.87% | 996.00 | 1,001.125 | 996.00 | 3,768 |
| Apr 03 2024 | 992.50 | -7.88 | -0.79% | 991.50 | 992.50 | 990.00 | 8,225 |
| Apr 02 2024 | 1,000.375 | 3.63 | 0.36% | 1,003.50 | 1,004.00 | 1,000.375 | 37,761 |
| Mar 28 2024 | 996.75 | 2.50 | 0.25% | 994.75 | 997.75 | 994.50 | 7,234 |
| Mar 27 2024 | 994.25 | -1.75 | -0.18% | 990.25 | 996.75 | 990.25 | 165,543 |
| Mar 26 2024 | 996.00 | 3.25 | 0.33% | 995.25 | 997.25 | 994.00 | 4,840 |
| Mar 25 2024 | 992.75 | -1.75 | -0.18% | 993.75 | 993.75 | 989.75 | 10,453 |
| Mar 22 2024 | 994.50 | -4.38 | -0.44% | 998.50 | 998.50 | 991.75 | 7,511 |
| Mar 21 2024 | 998.875 | 17.00 | 1.73% | 993.25 | 998.875 | 993.25 | 4,478 |
| Mar 20 2024 | 981.875 | 0.38 | 0.04% | 981.00 | 983.25 | 979.25 | 6,825 |
| Mar 19 2024 | 981.50 | -7.25 | -0.73% | 977.75 | 981.50 | 977.75 | 8,756 |
| Mar 18 2024 | 988.75 | -2.13 | -0.21% | 992.50 | 993.75 | 988.00 | 10,842 |
| Mar 15 2024 | 990.875 | -5.63 | -0.56% | 989.25 | 994.75 | 989.00 | 8,983 |
| Mar 14 2024 | 996.50 | -1.88 | -0.19% | 999.75 | 1,001.00 | 996.50 | 4,250 |
| Mar 13 2024 | 998.375 | -1.13 | -0.11% | 997.00 | 998.50 | 996.50 | 8,006 |
| Mar 12 2024 | 999.50 | 9.50 | 0.96% | 1,000.00 | 1,001.50 | 999.25 | 24,196 |
| Mar 11 2024 | 990.00 | 6.00 | 0.61% | 988.50 | 990.00 | 983.50 | 3,456 |
| Mar 08 2024 | 984.00 | -1.25 | -0.13% | 987.25 | 991.25 | 984.00 | 11,109 |
| Mar 07 2024 | 985.25 | -1.50 | -0.15% | 981.25 | 985.25 | 980.75 | 6,446 |
| Mar 06 2024 | 986.75 | 15.75 | 1.62% | 982.50 | 986.75 | 982.50 | 6,371 |
| Mar 05 2024 | 971.00 | -11.25 | -1.15% | 974.75 | 977.00 | 971.00 | 7,139 |
| Mar 04 2024 | 982.25 | -1.88 | -0.19% | 985.00 | 987.50 | 982.25 | 3,981 |
