Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC44 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 12,504.00 | 96.00 | 0.77% | 12,476.00 | 12,504.00 | 12,471.00 | 830 |
| Jun 17 2024 | 12,408.00 | 25.00 | 0.20% | 12,424.00 | 12,438.00 | 12,378.00 | 1,320 |
| Jun 14 2024 | 12,383.00 | 46.50 | 0.38% | 12,400.00 | 12,405.00 | 12,367.00 | 1,910 |
| Jun 13 2024 | 12,336.50 | -26.50 | -0.21% | 12,407.00 | 12,407.00 | 12,315.00 | 213 |
| Jun 12 2024 | 12,363.00 | 115.50 | 0.94% | 12,276.00 | 12,375.00 | 12,260.00 | 1,315 |
| Jun 11 2024 | 12,247.50 | -65.50 | -0.53% | 12,337.00 | 12,337.00 | 12,247.50 | 385 |
| Jun 10 2024 | 12,313.00 | -29.50 | -0.24% | 12,282.00 | 12,313.00 | 12,282.00 | 869 |
| Jun 07 2024 | 12,342.50 | 15.00 | 0.12% | 12,327.00 | 12,342.50 | 12,293.00 | 3,017 |
| Jun 06 2024 | 12,327.50 | 44.50 | 0.36% | 12,340.00 | 12,357.00 | 12,327.50 | 887 |
| Jun 05 2024 | 12,283.00 | 167.00 | 1.38% | 12,214.00 | 12,283.00 | 12,214.00 | 531 |
| Jun 04 2024 | 12,116.00 | -6.50 | -0.05% | 12,109.00 | 12,161.00 | 12,099.00 | 1,637 |
| Jun 03 2024 | 12,122.50 | 57.50 | 0.48% | 12,256.00 | 12,262.00 | 12,122.50 | 1,431 |
| May 31 2024 | 12,065.00 | -28.00 | -0.23% | 12,105.00 | 12,105.00 | 12,065.00 | 674 |
| May 30 2024 | 12,093.00 | -66.50 | -0.55% | 12,098.00 | 12,131.00 | 12,093.00 | 968 |
| May 29 2024 | 12,159.50 | -62.50 | -0.51% | 12,207.00 | 12,207.00 | 12,138.00 | 559 |
| May 28 2024 | 12,222.00 | -32.00 | -0.26% | 12,279.00 | 12,286.00 | 12,215.00 | 934 |
| May 24 2024 | 12,254.00 | -54.00 | -0.44% | 12,222.00 | 12,254.00 | 12,220.00 | 303 |
| May 23 2024 | 12,308.00 | 31.00 | 0.25% | 12,339.00 | 12,339.00 | 12,287.00 | 1,236 |
| May 22 2024 | 12,277.00 | -11.00 | -0.09% | 12,267.00 | 12,285.00 | 12,262.00 | 6,101 |
| May 21 2024 | 12,288.00 | -48.00 | -0.39% | 12,299.00 | 12,299.00 | 12,288.00 | 396 |
| May 20 2024 | 12,336.00 | 58.00 | 0.47% | 12,305.00 | 12,336.00 | 12,305.00 | 957 |
| May 17 2024 | 12,278.00 | -80.00 | -0.65% | 12,316.00 | 12,333.00 | 12,278.00 | 2,962 |
| May 16 2024 | 12,358.00 | 32.00 | 0.26% | 12,365.00 | 12,365.00 | 12,347.00 | 3,101 |
| May 15 2024 | 12,326.00 | 68.50 | 0.56% | 12,291.00 | 12,326.00 | 12,252.00 | 3,756 |
| May 14 2024 | 12,257.50 | -7.50 | -0.06% | 12,255.00 | 12,269.00 | 12,249.00 | 335 |
| May 13 2024 | 12,265.00 | -21.50 | -0.17% | 12,273.00 | 12,288.00 | 12,265.00 | 2,282 |
| May 10 2024 | 12,286.50 | 59.00 | 0.48% | 12,252.00 | 12,304.00 | 12,252.00 | 1,732 |
| May 09 2024 | 12,227.50 | 39.00 | 0.32% | 12,185.00 | 12,227.50 | 12,184.00 | 5,449 |
| May 08 2024 | 12,188.50 | -18.00 | -0.15% | 12,214.00 | 12,238.00 | 12,188.50 | 7,729 |
| May 07 2024 | 12,206.50 | 164.50 | 1.37% | 12,257.00 | 12,257.00 | 12,170.00 | 2,450 |
| May 03 2024 | 12,042.00 | 116.50 | 0.98% | 11,936.00 | 12,048.00 | 11,934.00 | 807 |
| May 02 2024 | 11,925.50 | 57.50 | 0.48% | 11,925.50 | 11,925.50 | 11,925.50 | 92 |
| May 01 2024 | 11,868.00 | -97.00 | -0.81% | 11,951.00 | 11,951.00 | 11,863.00 | 2,149 |
| Apr 30 2024 | 11,965.00 | -73.50 | -0.61% | 12,064.00 | 12,064.00 | 11,965.00 | 2,750 |
| Apr 29 2024 | 12,038.50 | -1.50 | -0.01% | 12,045.00 | 12,059.00 | 12,027.00 | 4,060 |
| Apr 26 2024 | 12,040.00 | 194.00 | 1.64% | 11,955.00 | 12,060.00 | 11,920.00 | 1,925 |
| Apr 25 2024 | 11,846.00 | -136.50 | -1.14% | 11,916.00 | 11,916.00 | 11,819.73 | 3,222 |
| Apr 24 2024 | 11,982.50 | 17.00 | 0.14% | 12,042.00 | 12,042.00 | 11,966.00 | 4,267 |
| Apr 23 2024 | 11,965.50 | 120.50 | 1.02% | 11,913.00 | 11,965.50 | 11,911.00 | 1,416 |
| Apr 22 2024 | 11,845.00 | 14.50 | 0.12% | 11,840.00 | 11,860.00 | 11,826.00 | 2,035 |
| Apr 19 2024 | 11,830.50 | -25.50 | -0.22% | 11,749.00 | 11,830.50 | 11,734.00 | 4,826 |
| Apr 18 2024 | 11,856.00 | 29.00 | 0.25% | 11,885.00 | 11,885.00 | 11,841.00 | 1,452 |
| Apr 17 2024 | 11,827.00 | -110.00 | -0.92% | 11,875.00 | 11,947.00 | 11,827.00 | 1,115 |
| Apr 16 2024 | 11,937.00 | -153.00 | -1.27% | 11,913.00 | 11,937.00 | 11,867.00 | 120 |
| Apr 15 2024 | 12,090.00 | -65.50 | -0.54% | 12,141.00 | 12,141.00 | 12,075.00 | 783 |
| Apr 12 2024 | 12,155.50 | 10.50 | 0.09% | 12,228.00 | 12,231.00 | 12,155.50 | 911 |
| Apr 11 2024 | 12,145.00 | -25.50 | -0.21% | 12,124.00 | 12,163.00 | 12,122.00 | 632 |
| Apr 10 2024 | 12,170.50 | 23.00 | 0.19% | 12,194.00 | 12,194.00 | 12,140.00 | 1,305 |
| Apr 09 2024 | 12,147.50 | -97.00 | -0.79% | 12,206.00 | 12,206.00 | 12,100.00 | 1,225 |
| Apr 08 2024 | 12,244.50 | 47.00 | 0.39% | 12,176.00 | 12,244.50 | 12,168.00 | 5,699 |
| Apr 05 2024 | 12,197.50 | -113.50 | -0.92% | 12,143.00 | 12,197.50 | 12,126.00 | 1,498 |
| Apr 04 2024 | 12,311.00 | 4.00 | 0.03% | 12,250.00 | 12,311.00 | 12,250.00 | 5,563 |
| Apr 03 2024 | 12,307.00 | 22.00 | 0.18% | 12,274.00 | 12,307.00 | 12,270.00 | 4,343 |
| Apr 02 2024 | 12,285.00 | -125.50 | -1.01% | 12,444.00 | 12,445.00 | 12,279.00 | 4,983 |
| Mar 28 2024 | 12,410.50 | 23.00 | 0.19% | 12,429.00 | 12,458.00 | 12,406.00 | 2,818 |
| Mar 27 2024 | 12,387.50 | -4.50 | -0.04% | 12,420.00 | 12,420.00 | 12,386.00 | 1,761 |
| Mar 26 2024 | 12,392.00 | 17.00 | 0.14% | 12,361.00 | 12,405.00 | 12,361.00 | 4,580 |
| Mar 25 2024 | 12,375.00 | -43.00 | -0.35% | 12,399.00 | 12,408.00 | 12,347.00 | 924 |
| Mar 22 2024 | 12,418.00 | -10.00 | -0.08% | 12,474.00 | 12,474.00 | 12,416.00 | 1,676 |
| Mar 21 2024 | 12,428.00 | 267.50 | 2.20% | 12,346.00 | 12,443.00 | 12,255.00 | 1,808 |
