Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 10.62 | 0.16 | 1.53% | 10.62 | 10.75 | 10.4201 | 6,983 |
| Jul 25 2024 | 10.46 | 0.01 | 0.10% | 10.45 | 10.60 | 10.37 | 9,385 |
| Jul 24 2024 | 10.45 | -1.15 | -9.91% | 11.45 | 11.6082 | 10.2622 | 36,987 |
| Jul 23 2024 | 11.60 | -0.90 | -7.20% | 11.86 | 12.115 | 11.07 | 29,883 |
| Jul 22 2024 | 12.50 | 0.60 | 5.04% | 12.02 | 12.50 | 11.97 | 37,534 |
| Jul 19 2024 | 11.90 | 0.39 | 3.39% | 11.60 | 12.035 | 11.60 | 23,527 |
| Jul 18 2024 | 11.51 | -0.30 | -2.54% | 11.71 | 11.89 | 11.39 | 20,771 |
| Jul 17 2024 | 11.81 | -0.01 | -0.08% | 11.625 | 11.81 | 11.625 | 5,510 |
| Jul 16 2024 | 11.82 | 0.22 | 1.90% | 11.94 | 12.2391 | 11.5001 | 19,078 |
| Jul 15 2024 | 11.60 | 0.70 | 6.42% | 11.29 | 11.8695 | 10.9297 | 40,773 |
| Jul 12 2024 | 10.90 | 1.40 | 14.74% | 9.79 | 11.26 | 9.60 | 97,610 |
| Jul 11 2024 | 9.50 | 0.02 | 0.21% | 9.67 | 9.75 | 9.50 | 8,345 |
| Jul 10 2024 | 9.48 | 0.09 | 0.96% | 9.31 | 9.60 | 9.20 | 10,277 |
| Jul 09 2024 | 9.39 | 0.24 | 2.62% | 9.25 | 9.7686 | 9.15 | 4,370 |
| Jul 08 2024 | 9.15 | -0.09 | -0.92% | 9.13 | 9.56 | 9.11 | 6,945 |
| Jul 05 2024 | 9.235 | -0.16 | -1.65% | 9.59 | 9.59 | 9.1198 | 4,627 |
| Jul 03 2024 | 9.39 | 0.08 | 0.86% | 9.50 | 9.88 | 9.39 | 5,772 |
| Jul 02 2024 | 9.31 | 0.18 | 1.97% | 9.24 | 9.6876 | 9.10 | 21,450 |
| Jul 01 2024 | 9.13 | 0.19 | 2.13% | 8.95 | 9.27 | 8.95 | 1,257 |
| Jun 28 2024 | 8.94 | -0.34 | -3.66% | 9.27 | 9.27 | 8.85 | 7,374 |
| Jun 27 2024 | 9.28 | 0.13 | 1.42% | 9.03 | 9.28 | 9.03 | 284 |
| Jun 26 2024 | 9.15 | 0.00 | 0.00% | 9.15 | 9.15 | 8.99 | 3,481 |
| Jun 25 2024 | 9.15 | 0.00 | 0.00% | 9.25 | 9.25 | 9.05 | 4,749 |
| Jun 24 2024 | 9.15 | 0.00 | 0.00% | 9.04 | 9.182 | 9.04 | 5,770 |
| Jun 21 2024 | 9.15 | 0.08 | 0.87% | 8.98 | 9.15 | 8.98 | 6,901 |
| Jun 20 2024 | 9.0713 | -0.09 | -0.97% | 9.08 | 9.1823 | 9.0713 | 2,688 |
| Jun 18 2024 | 9.16 | -0.15 | -1.61% | 9.40 | 9.40 | 9.13 | 4,244 |
| Jun 17 2024 | 9.31 | 0.31 | 3.44% | 9.29 | 9.6403 | 9.2504 | 9,442 |
| Jun 14 2024 | 9.00 | 0.18 | 2.04% | 8.94 | 9.29 | 8.94 | 5,428 |
| Jun 13 2024 | 8.82 | 0.05 | 0.57% | 8.80 | 8.85 | 8.80 | 5,887 |
| Jun 12 2024 | 8.77 | -0.21 | -2.34% | 8.98 | 9.21 | 8.76 | 3,936 |
| Jun 11 2024 | 8.98 | 0.03 | 0.34% | 8.94 | 9.00 | 8.94 | 1,275 |
| Jun 10 2024 | 8.95 | 0.09 | 1.02% | 8.82 | 9.07 | 8.82 | 3,040 |
| Jun 07 2024 | 8.86 | -0.07 | -0.78% | 8.99 | 9.13 | 8.80 | 3,025 |
| Jun 06 2024 | 8.93 | -0.05 | -0.56% | 8.94 | 9.18 | 8.93 | 2,155 |
| Jun 05 2024 | 8.98 | -0.21 | -2.29% | 8.92 | 9.19 | 8.82 | 10,991 |
| Jun 04 2024 | 9.19 | 0.03 | 0.31% | 9.20 | 9.38 | 8.90 | 11,251 |
| Jun 03 2024 | 9.1614 | -0.16 | -1.70% | 9.26 | 9.5443 | 9.11 | 3,340 |
| May 31 2024 | 9.32 | 0.05 | 0.54% | 9.27 | 9.50 | 9.20 | 7,125 |
| May 30 2024 | 9.27 | 0.12 | 1.31% | 9.20 | 9.49 | 9.079 | 7,456 |
| May 29 2024 | 9.15 | 0.08 | 0.88% | 9.09 | 9.3642 | 8.945 | 20,522 |
| May 28 2024 | 9.07 | 0.20 | 2.21% | 8.93 | 9.20 | 8.93 | 7,159 |
| May 24 2024 | 8.8742 | -0.31 | -3.33% | 9.10 | 9.3799 | 8.76 | 20,229 |
| May 23 2024 | 9.18 | 0.09 | 0.99% | 9.18 | 9.18 | 8.77 | 4,141 |
| May 22 2024 | 9.0901 | -0.06 | -0.67% | 9.20 | 9.275 | 9.09 | 6,173 |
| May 21 2024 | 9.151 | 0.03 | 0.34% | 9.12 | 9.265 | 9.12 | 1,338 |
| May 20 2024 | 9.12 | -0.15 | -1.62% | 9.12 | 9.38 | 9.12 | 2,434 |
| May 17 2024 | 9.27 | -0.10 | -1.07% | 9.36 | 9.43 | 8.92 | 6,663 |
| May 16 2024 | 9.37 | 0.15 | 1.63% | 9.22 | 9.39 | 8.9202 | 12,748 |
| May 15 2024 | 9.22 | 0.17 | 1.88% | 9.24 | 9.24 | 9.00 | 2,417 |
| May 14 2024 | 9.0499 | -0.10 | -1.09% | 9.30 | 9.30 | 9.0499 | 8,514 |
| May 13 2024 | 9.15 | 0.70 | 8.28% | 8.50 | 9.2995 | 8.50 | 40,392 |
| May 10 2024 | 8.45 | 0.45 | 5.62% | 8.00 | 8.45 | 7.79 | 19,811 |
| May 09 2024 | 8.00 | -0.08 | -0.93% | 8.05 | 8.32 | 8.00 | 7,461 |
| May 08 2024 | 8.075 | 0.12 | 1.57% | 7.89 | 8.075 | 7.837 | 2,041 |
| May 07 2024 | 7.95 | -0.17 | -2.09% | 8.07 | 8.19 | 7.8764 | 20,685 |
| May 06 2024 | 8.12 | -0.01 | -0.07% | 8.19 | 8.39 | 8.1006 | 2,498 |
| May 03 2024 | 8.1259 | 0.03 | 0.35% | 8.13 | 8.28 | 8.10 | 2,557 |
| May 02 2024 | 8.0972 | -0.10 | -1.25% | 8.29 | 8.29 | 8.0972 | 1,918 |
| May 01 2024 | 8.20 | -0.01 | -0.12% | 8.23 | 8.33 | 8.14 | 2,310 |
| Apr 30 2024 | 8.21 | -0.16 | -1.91% | 8.24 | 8.4799 | 8.12 | 6,788 |
| Apr 29 2024 | 8.37 | 0.10 | 1.21% | 8.27 | 8.4567 | 8.13 | 3,952 |
