Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UR9GYJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 64.25 | -0.86 | -1.32% | 65.27 | 65.31 | 63.31 | 0 |
| May 30 2024 | 65.11 | -0.39 | -0.60% | 63.66 | 65.11 | 63.59 | 0 |
| May 29 2024 | 65.50 | -2.06 | -3.05% | 66.89 | 67.13 | 65.35 | 0 |
| May 28 2024 | 67.56 | 1.50 | 2.27% | 66.69 | 68.54 | 66.17 | 0 |
| May 27 2024 | 66.06 | 0.83 | 1.27% | 66.05 | 66.36 | 65.82 | 1,500 |
| May 24 2024 | 65.23 | 1.49 | 2.34% | 63.30 | 65.28 | 62.94 | 30 |
| May 23 2024 | 63.74 | -0.44 | -0.69% | 63.58 | 65.65 | 63.58 | 0 |
| May 22 2024 | 64.18 | 0.22 | 0.34% | 63.55 | 64.34 | 63.48 | 0 |
| May 21 2024 | 63.96 | -1.79 | -2.72% | 64.95 | 65.19 | 63.73 | 0 |
| May 20 2024 | 65.75 | -0.58 | -0.87% | 65.98 | 66.10 | 65.13 | 0 |
| May 17 2024 | 66.33 | -1.70 | -2.50% | 67.50 | 68.12 | 64.77 | 0 |
| May 16 2024 | 68.03 | -3.08 | -4.33% | 70.91 | 70.92 | 68.03 | 0 |
| May 15 2024 | 71.11 | -0.46 | -0.64% | 70.08 | 73.99 | 70.08 | 0 |
| May 14 2024 | 71.57 | 0.73 | 1.03% | 70.51 | 73.41 | 70.43 | 0 |
| May 13 2024 | 70.84 | 2.08 | 3.03% | 68.87 | 71.10 | 68.64 | 0 |
| May 10 2024 | 68.76 | 1.16 | 1.72% | 67.69 | 70.24 | 67.69 | 0 |
| May 09 2024 | 67.60 | -0.12 | -0.18% | 67.76 | 69.03 | 67.17 | 0 |
| May 08 2024 | 67.72 | -0.27 | -0.40% | 68.56 | 68.63 | 67.27 | 0 |
| May 07 2024 | 67.99 | -0.80 | -1.16% | 68.76 | 70.12 | 67.37 | 0 |
| May 06 2024 | 68.79 | 1.17 | 1.73% | 67.99 | 69.09 | 67.70 | 15 |
| May 03 2024 | 67.62 | 0.11 | 0.16% | 67.97 | 68.90 | 67.41 | 0 |
| May 02 2024 | 67.51 | -0.41 | -0.60% | 67.53 | 68.44 | 66.86 | 0 |
| Apr 30 2024 | 67.92 | -1.55 | -2.23% | 69.67 | 69.71 | 67.91 | 0 |
| Apr 29 2024 | 69.47 | 0.47 | 0.68% | 69.46 | 69.69 | 68.63 | 0 |
| Apr 26 2024 | 69.00 | 0.42 | 0.61% | 69.40 | 69.94 | 69.00 | 0 |
| Apr 25 2024 | 68.58 | -0.25 | -0.36% | 68.35 | 70.43 | 67.97 | 0 |
| Apr 24 2024 | 68.83 | -1.86 | -2.63% | 70.93 | 70.93 | 68.64 | 0 |
| Apr 23 2024 | 70.69 | 0.54 | 0.77% | 71.21 | 71.21 | 70.11 | 0 |
| Apr 22 2024 | 70.15 | 1.39 | 2.02% | 70.85 | 71.76 | 70.04 | 0 |
| Apr 19 2024 | 68.76 | -0.65 | -0.94% | 67.24 | 68.76 | 67.21 | 0 |
| Apr 18 2024 | 69.41 | 2.09 | 3.10% | 68.27 | 69.52 | 67.99 | 0 |
| Apr 17 2024 | 67.32 | -1.37 | -1.99% | 68.31 | 69.18 | 67.32 | 0 |
| Apr 16 2024 | 68.69 | -6.24 | -8.33% | 71.82 | 72.09 | 68.47 | 0 |
| Apr 15 2024 | 74.93 | -1.84 | -2.40% | 75.86 | 78.20 | 74.70 | 0 |
| Apr 12 2024 | 76.77 | -2.35 | -2.97% | 80.41 | 81.26 | 76.77 | 100 |
| Apr 11 2024 | 79.12 | -4.50 | -5.38% | 82.68 | 83.60 | 77.30 | 0 |
| Apr 10 2024 | 83.62 | 0.01 | 0.01% | 83.88 | 84.82 | 82.47 | 90 |
| Apr 09 2024 | 83.61 | 0.18 | 0.22% | 85.04 | 85.04 | 83.44 | 25 |
| Apr 08 2024 | 83.43 | 3.37 | 4.21% | 81.17 | 84.43 | 81.17 | 0 |
| Apr 05 2024 | 80.06 | -1.41 | -1.73% | 79.34 | 80.31 | 78.74 | 20 |
| Apr 04 2024 | 81.47 | 3.70 | 4.76% | 78.05 | 81.63 | 77.49 | 0 |
| Apr 03 2024 | 77.77 | 0.28 | 0.36% | 77.68 | 78.45 | 76.48 | 0 |
| Apr 02 2024 | 77.49 | -2.91 | -3.62% | 81.78 | 82.22 | 76.80 | 0 |
| Mar 28 2024 | 80.40 | 1.42 | 1.80% | 81.40 | 81.40 | 79.58 | 0 |
| Mar 27 2024 | 78.98 | 0.94 | 1.20% | 79.14 | 79.99 | 77.53 | 0 |
| Mar 26 2024 | 78.04 | 4.02 | 5.43% | 75.10 | 80.13 | 75.10 | 50 |
| Mar 25 2024 | 74.02 | 3.10 | 4.37% | 70.79 | 74.02 | 70.37 | 0 |
| Mar 22 2024 | 70.92 | 0.83 | 1.18% | 70.67 | 72.06 | 70.44 | 0 |
| Mar 21 2024 | 70.09 | 1.12 | 1.62% | 69.28 | 71.99 | 69.28 | 0 |
| Mar 20 2024 | 68.97 | 1.41 | 2.09% | 67.16 | 69.14 | 66.33 | 20 |
| Mar 19 2024 | 67.56 | 0.30 | 0.45% | 66.55 | 67.56 | 66.42 | 0 |
| Mar 18 2024 | 67.26 | -0.98 | -1.44% | 68.12 | 69.63 | 67.21 | 0 |
| Mar 15 2024 | 68.24 | -0.10 | -0.15% | 68.78 | 69.15 | 67.87 | 0 |
| Mar 14 2024 | 68.34 | -0.29 | -0.42% | 69.12 | 69.15 | 67.88 | 0 |
| Mar 13 2024 | 68.63 | -0.93 | -1.34% | 70.04 | 70.04 | 68.59 | 0 |
| Mar 12 2024 | 69.56 | 0.49 | 0.71% | 69.52 | 70.34 | 68.32 | 0 |
| Mar 11 2024 | 69.07 | -0.30 | -0.43% | 69.35 | 69.35 | 67.85 | 0 |
| Mar 08 2024 | 69.37 | -0.76 | -1.08% | 70.27 | 71.24 | 67.85 | 100 |
| Mar 07 2024 | 70.13 | 2.00 | 2.94% | 69.05 | 71.18 | 68.93 | 0 |
| Mar 06 2024 | 68.13 | 5.63 | 9.01% | 66.48 | 68.50 | 66.08 | 10 |
| Mar 05 2024 | 62.50 | -1.83 | -2.84% | 63.37 | 63.59 | 62.02 | 95 |
| Mar 04 2024 | 64.33 | -1.42 | -2.16% | 65.63 | 65.65 | 63.88 | 0 |
