Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.48 | -0.13 | -1.97% | 6.53 | 6.53 | 6.43 | 2,068,836 |
| Apr 24 2024 | 6.61 | -0.01 | -0.15% | 6.60 | 6.6575 | 6.54 | 1,700,660 |
| Apr 23 2024 | 6.62 | 0.06 | 0.91% | 6.57 | 6.68 | 6.55 | 1,628,996 |
| Apr 22 2024 | 6.56 | 0.09 | 1.39% | 6.50 | 6.645 | 6.485 | 3,200,184 |
| Apr 19 2024 | 6.47 | 0.11 | 1.73% | 6.43 | 6.58 | 6.40 | 2,785,659 |
| Apr 18 2024 | 6.36 | 0.06 | 0.95% | 6.32 | 6.445 | 6.28 | 1,865,690 |
| Apr 17 2024 | 6.30 | -0.01 | -0.16% | 6.36 | 6.395 | 6.2601 | 2,516,040 |
| Apr 16 2024 | 6.31 | 0.03 | 0.48% | 6.19 | 6.335 | 6.18 | 3,337,375 |
| Apr 15 2024 | 6.28 | -0.01 | -0.16% | 6.35 | 6.395 | 6.26 | 2,869,063 |
| Apr 12 2024 | 6.29 | -0.10 | -1.56% | 6.33 | 6.36 | 6.23 | 2,987,980 |
| Apr 11 2024 | 6.39 | -0.06 | -0.93% | 6.54 | 6.635 | 6.38 | 3,067,431 |
| Apr 10 2024 | 6.45 | -0.10 | -1.53% | 6.45 | 6.51 | 6.41 | 3,247,761 |
| Apr 09 2024 | 6.55 | 0.03 | 0.46% | 6.56 | 6.606 | 6.51 | 2,667,329 |
| Apr 08 2024 | 6.52 | -0.03 | -0.46% | 6.61 | 6.67 | 6.51 | 2,365,929 |
| Apr 05 2024 | 6.55 | -0.08 | -1.21% | 6.60 | 6.69 | 6.54 | 2,159,354 |
| Apr 04 2024 | 6.63 | -0.06 | -0.90% | 6.80 | 6.89 | 6.59 | 3,057,555 |
| Apr 03 2024 | 6.69 | -0.12 | -1.76% | 6.80 | 6.82 | 6.67 | 2,796,580 |
| Apr 02 2024 | 6.81 | -0.21 | -2.99% | 6.885 | 6.885 | 6.735 | 3,161,078 |
| Apr 01 2024 | 7.02 | -0.12 | -1.68% | 7.14 | 7.17 | 6.99 | 2,251,183 |
| Mar 28 2024 | 7.14 | 0.17 | 2.44% | 6.97 | 7.14 | 6.96 | 3,588,291 |
| Mar 27 2024 | 6.97 | 0.15 | 2.20% | 6.87 | 6.98 | 6.865 | 2,396,536 |
| Mar 26 2024 | 6.82 | -0.01 | -0.15% | 6.90 | 6.96 | 6.82 | 1,940,665 |
| Mar 25 2024 | 6.83 | -0.06 | -0.87% | 6.99 | 7.06 | 6.81 | 2,987,685 |
| Mar 22 2024 | 6.89 | -0.20 | -2.82% | 7.03 | 7.03 | 6.89 | 2,625,844 |
| Mar 21 2024 | 7.09 | 0.10 | 1.43% | 7.04 | 7.13 | 6.97 | 3,850,376 |
| Mar 20 2024 | 6.99 | 0.04 | 0.58% | 6.89 | 7.01 | 6.875 | 4,222,908 |
| Mar 19 2024 | 6.95 | 0.01 | 0.14% | 6.84 | 7.01 | 6.83 | 4,240,422 |
| Mar 18 2024 | 6.94 | -0.01 | -0.14% | 6.95 | 7.01 | 6.75 | 5,981,918 |
| Mar 15 2024 | 6.95 | -0.04 | -0.57% | 6.96 | 7.035 | 6.91 | 6,101,865 |
| Mar 14 2024 | 6.99 | -0.79 | -10.15% | 7.30 | 7.37 | 6.85 | 16,277,437 |
| Mar 13 2024 | 7.78 | -0.01 | -0.13% | 7.79 | 7.98 | 7.77 | 2,690,923 |
| Mar 12 2024 | 7.79 | -0.14 | -1.77% | 7.89 | 7.90 | 7.67 | 3,410,786 |
| Mar 11 2024 | 7.93 | -0.11 | -1.37% | 8.03 | 8.12 | 7.8521 | 2,424,234 |
| Mar 08 2024 | 8.04 | -0.12 | -1.47% | 8.19 | 8.305 | 8.01 | 3,232,920 |
| Mar 07 2024 | 8.16 | -0.06 | -0.73% | 8.25 | 8.295 | 8.15 | 2,120,238 |
| Mar 06 2024 | 8.22 | -0.05 | -0.60% | 8.30 | 8.33 | 8.13 | 2,176,752 |
| Mar 05 2024 | 8.27 | -0.17 | -2.01% | 8.34 | 8.47 | 8.22 | 2,442,798 |
| Mar 04 2024 | 8.44 | -0.06 | -0.71% | 8.55 | 8.61 | 8.295 | 2,311,256 |
| Mar 01 2024 | 8.50 | -0.04 | -0.47% | 8.54 | 8.63 | 8.44 | 1,819,513 |
| Feb 29 2024 | 8.54 | -0.07 | -0.81% | 8.68 | 8.68 | 8.50 | 2,074,459 |
| Feb 28 2024 | 8.61 | 0.12 | 1.41% | 8.42 | 8.63 | 8.36 | 2,695,912 |
| Feb 27 2024 | 8.49 | 0.29 | 3.54% | 8.27 | 8.50 | 8.25 | 3,051,219 |
| Feb 26 2024 | 8.20 | 0.07 | 0.86% | 8.08 | 8.24 | 8.04 | 2,584,703 |
| Feb 23 2024 | 8.13 | 0.05 | 0.62% | 8.11 | 8.20 | 8.03 | 2,352,472 |
| Feb 22 2024 | 8.08 | 0.08 | 1.00% | 7.98 | 8.12 | 7.95 | 2,623,735 |
| Feb 21 2024 | 8.00 | 0.15 | 1.91% | 7.81 | 8.08 | 7.81 | 3,202,170 |
| Feb 20 2024 | 7.85 | 0.03 | 0.38% | 7.72 | 7.86 | 7.6799 | 2,719,528 |
| Feb 16 2024 | 7.82 | -0.19 | -2.37% | 7.87 | 7.97 | 7.81 | 3,377,605 |
| Feb 15 2024 | 8.01 | -0.07 | -0.87% | 8.09 | 8.1709 | 7.995 | 3,421,037 |
| Feb 14 2024 | 8.08 | 0.36 | 4.66% | 7.79 | 8.08 | 7.695 | 3,451,667 |
| Feb 13 2024 | 7.72 | -0.33 | -4.10% | 7.78 | 7.78 | 7.565 | 3,787,939 |
| Feb 12 2024 | 8.05 | 0.21 | 2.68% | 7.84 | 8.115 | 7.84 | 3,936,946 |
| Feb 09 2024 | 7.84 | 0.38 | 5.09% | 7.43 | 7.915 | 7.43 | 5,848,361 |
| Feb 08 2024 | 7.46 | -0.02 | -0.27% | 7.86 | 8.00 | 7.40 | 8,629,390 |
| Feb 07 2024 | 7.48 | -0.14 | -1.84% | 7.57 | 7.59 | 7.41 | 3,016,647 |
| Feb 06 2024 | 7.62 | 0.17 | 2.28% | 7.43 | 7.635 | 7.375 | 2,835,162 |
| Feb 05 2024 | 7.45 | -0.07 | -0.93% | 7.40 | 7.475 | 7.22 | 2,793,521 |
| Feb 02 2024 | 7.52 | -0.08 | -1.05% | 7.45 | 7.585 | 7.335 | 2,146,975 |
| Feb 01 2024 | 7.60 | 0.20 | 2.70% | 7.47 | 7.61 | 7.31 | 2,703,066 |
| Jan 31 2024 | 7.40 | -0.28 | -3.65% | 7.68 | 7.69 | 7.38 | 4,089,965 |
| Jan 30 2024 | 7.68 | 0.11 | 1.45% | 7.55 | 7.76 | 7.495 | 2,219,881 |
| Jan 29 2024 | 7.57 | 0.11 | 1.47% | 7.46 | 7.59 | 7.365 | 2,270,935 |
