Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.22 | -0.14 | -3.21% | 4.31 | 4.345 | 4.215 | 1,201,288 |
| Jun 06 2024 | 4.36 | 0.01 | 0.23% | 4.38 | 4.445 | 4.345 | 1,553,918 |
| Jun 05 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.40 | 4.315 | 1,003,852 |
| Jun 04 2024 | 4.35 | -0.06 | -1.36% | 4.32 | 4.37 | 4.29 | 1,802,343 |
| Jun 03 2024 | 4.41 | -0.02 | -0.45% | 4.45 | 4.47 | 4.36 | 856,799 |
| May 31 2024 | 4.43 | -0.16 | -3.49% | 4.51 | 4.52 | 4.41 | 2,617,625 |
| May 30 2024 | 4.59 | 0.04 | 0.88% | 4.52 | 4.615 | 4.48 | 699,166 |
| May 29 2024 | 4.55 | -0.12 | -2.57% | 4.59 | 4.60 | 4.535 | 1,400,357 |
| May 28 2024 | 4.67 | 0.02 | 0.43% | 4.70 | 4.72 | 4.615 | 1,611,749 |
| May 24 2024 | 4.65 | 0.00 | 0.00% | 4.69 | 4.73 | 4.625 | 1,323,295 |
| May 23 2024 | 4.65 | -0.09 | -1.90% | 4.73 | 4.76 | 4.6301 | 738,124 |
| May 22 2024 | 4.74 | -0.06 | -1.25% | 4.78 | 4.86 | 4.74 | 942,981 |
| May 21 2024 | 4.80 | -0.01 | -0.21% | 4.81 | 4.865 | 4.79 | 607,613 |
| May 20 2024 | 4.81 | -0.04 | -0.82% | 4.81 | 4.89 | 4.805 | 673,178 |
| May 17 2024 | 4.85 | -0.06 | -1.22% | 4.91 | 4.91 | 4.825 | 1,195,435 |
| May 16 2024 | 4.91 | 0.01 | 0.20% | 4.95 | 4.955 | 4.88 | 950,901 |
| May 15 2024 | 4.90 | 0.09 | 1.87% | 4.80 | 4.92 | 4.76 | 2,107,034 |
| May 14 2024 | 4.81 | 0.07 | 1.48% | 4.81 | 4.88 | 4.8006 | 1,346,056 |
| May 13 2024 | 4.74 | 0.04 | 0.85% | 4.79 | 4.84 | 4.70 | 1,454,933 |
| May 10 2024 | 4.70 | -0.16 | -3.29% | 4.86 | 4.89 | 4.70 | 1,258,132 |
| May 09 2024 | 4.86 | -0.42 | -7.95% | 4.85 | 4.955 | 4.735 | 4,287,139 |
| May 08 2024 | 5.28 | 0.01 | 0.19% | 5.18 | 5.305 | 5.165 | 963,589 |
| May 07 2024 | 5.27 | 0.08 | 1.54% | 5.24 | 5.2999 | 5.22 | 933,414 |
| May 06 2024 | 5.19 | -0.12 | -2.26% | 5.26 | 5.32 | 5.18 | 1,242,152 |
| May 03 2024 | 5.31 | 0.15 | 2.91% | 5.30 | 5.365 | 5.265 | 905,126 |
| May 02 2024 | 5.16 | 0.10 | 1.98% | 5.19 | 5.2591 | 5.16 | 848,628 |
| May 01 2024 | 5.06 | 0.04 | 0.80% | 5.04 | 5.14 | 5.01 | 701,285 |
| Apr 30 2024 | 5.02 | -0.18 | -3.46% | 5.13 | 5.15 | 5.01 | 1,007,942 |
| Apr 29 2024 | 5.20 | -0.02 | -0.38% | 5.21 | 5.22 | 5.16 | 639,151 |
| Apr 26 2024 | 5.22 | 0.14 | 2.76% | 5.18 | 5.25 | 5.165 | 736,488 |
| Apr 25 2024 | 5.08 | 0.04 | 0.79% | 5.00 | 5.11 | 4.965 | 1,485,063 |
| Apr 24 2024 | 5.04 | -0.09 | -1.75% | 5.07 | 5.085 | 5.0101 | 1,583,574 |
| Apr 23 2024 | 5.13 | -0.06 | -1.16% | 5.09 | 5.19 | 5.04 | 827,814 |
| Apr 22 2024 | 5.19 | 0.04 | 0.78% | 5.14 | 5.25 | 5.105 | 800,325 |
| Apr 19 2024 | 5.15 | 0.07 | 1.38% | 5.10 | 5.18 | 5.09 | 776,413 |
| Apr 18 2024 | 5.08 | -0.05 | -0.97% | 5.15 | 5.165 | 5.02 | 1,744,260 |
| Apr 17 2024 | 5.13 | -0.01 | -0.19% | 5.12 | 5.16 | 5.045 | 929,602 |
| Apr 16 2024 | 5.14 | -0.07 | -1.34% | 5.10 | 5.205 | 5.06 | 1,651,234 |
| Apr 15 2024 | 5.21 | -0.05 | -0.95% | 5.22 | 5.265 | 5.15 | 1,408,346 |
| Apr 12 2024 | 5.26 | -0.22 | -4.01% | 5.40 | 5.41 | 5.25 | 1,631,681 |
| Apr 11 2024 | 5.48 | 0.01 | 0.18% | 5.50 | 5.515 | 5.45 | 1,214,246 |
| Apr 10 2024 | 5.47 | -0.28 | -4.87% | 5.64 | 5.685 | 5.44 | 1,827,149 |
| Apr 09 2024 | 5.75 | 0.05 | 0.88% | 5.73 | 5.79 | 5.6725 | 2,652,276 |
| Apr 08 2024 | 5.70 | 0.16 | 2.89% | 5.55 | 5.715 | 5.52 | 1,357,583 |
| Apr 05 2024 | 5.54 | -0.06 | -1.07% | 5.62 | 5.635 | 5.495 | 1,430,586 |
| Apr 04 2024 | 5.60 | -0.01 | -0.18% | 5.66 | 5.85 | 5.59 | 2,622,173 |
| Apr 03 2024 | 5.61 | 0.03 | 0.54% | 5.55 | 5.63 | 5.425 | 1,682,765 |
| Apr 02 2024 | 5.58 | 0.00 | 0.00% | 5.43 | 5.61 | 5.38 | 2,657,263 |
| Apr 01 2024 | 5.58 | -0.14 | -2.45% | 5.70 | 5.70 | 5.55 | 1,196,956 |
| Mar 28 2024 | 5.72 | 0.06 | 1.06% | 5.67 | 5.76 | 5.66 | 1,248,390 |
| Mar 27 2024 | 5.66 | 0.12 | 2.17% | 5.57 | 5.67 | 5.515 | 1,520,156 |
| Mar 26 2024 | 5.54 | -0.08 | -1.42% | 5.64 | 5.64 | 5.53 | 2,141,201 |
| Mar 25 2024 | 5.62 | 0.01 | 0.18% | 5.60 | 5.64 | 5.57 | 3,566,513 |
| Mar 22 2024 | 5.61 | -0.11 | -1.92% | 5.62 | 5.66 | 5.59 | 1,654,641 |
| Mar 21 2024 | 5.72 | -0.07 | -1.21% | 5.77 | 5.79 | 5.70 | 975,671 |
| Mar 20 2024 | 5.79 | 0.09 | 1.58% | 5.66 | 5.80 | 5.64 | 1,571,751 |
| Mar 19 2024 | 5.70 | 0.03 | 0.53% | 5.67 | 5.75 | 5.64 | 1,544,360 |
| Mar 18 2024 | 5.67 | -0.09 | -1.56% | 5.73 | 5.75 | 5.60 | 934,659 |
| Mar 15 2024 | 5.76 | -0.03 | -0.52% | 5.79 | 5.83 | 5.7121 | 1,364,516 |
| Mar 14 2024 | 5.79 | 0.01 | 0.17% | 5.76 | 5.82 | 5.73 | 875,559 |
| Mar 13 2024 | 5.78 | 0.01 | 0.17% | 5.76 | 5.8275 | 5.71 | 1,025,048 |
| Mar 12 2024 | 5.77 | 0.04 | 0.70% | 5.73 | 5.80 | 5.68 | 804,934 |
| Mar 11 2024 | 5.73 | -0.10 | -1.72% | 5.79 | 5.845 | 5.72 | 1,517,117 |
