Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UC0SAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2025 | 5.64 | 0.15 | 2.73% | 5.45 | 5.65 | 5.41 | 0 |
| Jan 14 2025 | 5.49 | -0.01 | -0.18% | 5.54 | 5.55 | 5.43 | 0 |
| Jan 13 2025 | 5.50 | -0.07 | -1.26% | 5.47 | 5.54 | 5.38 | 0 |
| Jan 10 2025 | 5.57 | -0.38 | -6.39% | 5.70 | 5.79 | 5.55 | 0 |
| Jan 09 2025 | 5.95 | 0.08 | 1.36% | 5.82 | 6.00 | 5.75 | 0 |
| Jan 08 2025 | 5.87 | -0.07 | -1.18% | 5.88 | 5.90 | 5.70 | 0 |
| Jan 07 2025 | 5.94 | -0.04 | -0.67% | 5.89 | 6.06 | 5.89 | 0 |
| Jan 06 2025 | 5.98 | 0.03 | 0.50% | 6.00 | 6.00 | 5.80 | 0 |
| Jan 03 2025 | 5.95 | 0.17 | 2.94% | 5.75 | 5.97 | 5.69 | 0 |
| Jan 02 2025 | 5.78 | 0.35 | 6.45% | 5.44 | 5.80 | 5.40 | 0 |
| Dec 30 2024 | 5.43 | 0.08 | 1.50% | 5.31 | 5.50 | 5.28 | 0 |
| Dec 27 2024 | 5.35 | 0.04 | 0.75% | 5.22 | 5.35 | 5.15 | 0 |
| Dec 23 2024 | 5.31 | 0.04 | 0.76% | 5.20 | 5.34 | 5.12 | 0 |
| Dec 20 2024 | 5.27 | 0.07 | 1.35% | 5.01 | 5.27 | 4.99 | 0 |
| Dec 19 2024 | 5.20 | -0.22 | -4.06% | 5.14 | 5.24 | 5.11 | 0 |
| Dec 18 2024 | 5.42 | 0.01 | 0.18% | 5.27 | 5.47 | 5.26 | 0 |
| Dec 17 2024 | 5.41 | -0.02 | -0.37% | 5.31 | 5.45 | 5.27 | 0 |
| Dec 16 2024 | 5.43 | 0.06 | 1.12% | 5.29 | 5.44 | 5.24 | 0 |
| Dec 13 2024 | 5.37 | -0.05 | -0.92% | 5.36 | 5.45 | 5.31 | 0 |
| Dec 12 2024 | 5.42 | -0.01 | -0.18% | 5.35 | 5.45 | 5.30 | 0 |
| Dec 11 2024 | 5.43 | -0.06 | -1.09% | 5.38 | 5.53 | 5.30 | 0 |
| Dec 10 2024 | 5.49 | -0.04 | -0.72% | 5.44 | 5.57 | 5.40 | 0 |
| Dec 09 2024 | 5.53 | -0.15 | -2.64% | 5.59 | 5.67 | 5.49 | 0 |
| Dec 06 2024 | 5.68 | -0.08 | -1.39% | 5.78 | 5.79 | 5.62 | 0 |
| Dec 05 2024 | 5.76 | 0.09 | 1.59% | 5.59 | 5.78 | 5.55 | 0 |
| Dec 04 2024 | 5.67 | -0.17 | -2.91% | 5.66 | 5.78 | 5.62 | 0 |
| Dec 03 2024 | 5.84 | 0.10 | 1.74% | 5.66 | 5.85 | 5.60 | 0 |
| Dec 02 2024 | 5.74 | 0.00 | 0.00% | 5.52 | 5.84 | 5.47 | 0 |
| Nov 29 2024 | 5.74 | -0.01 | -0.17% | 5.61 | 5.76 | 5.57 | 0 |
| Nov 28 2024 | 5.75 | 0.06 | 1.05% | 5.76 | 5.77 | 5.62 | 0 |
| Nov 27 2024 | 5.69 | 0.03 | 0.53% | 5.67 | 5.71 | 5.54 | 0 |
| Nov 26 2024 | 5.66 | -0.13 | -2.25% | 5.61 | 5.78 | 5.59 | 0 |
| Nov 25 2024 | 5.79 | -0.02 | -0.34% | 5.90 | 5.90 | 5.79 | 0 |
| Nov 22 2024 | 5.81 | 0.24 | 4.31% | 5.56 | 5.84 | 5.56 | 0 |
| Nov 21 2024 | 5.57 | -0.05 | -0.89% | 5.60 | 5.69 | 5.51 | 0 |
| Nov 20 2024 | 5.62 | -0.02 | -0.35% | 5.70 | 5.76 | 5.57 | 0 |
| Nov 19 2024 | 5.64 | 0.06 | 1.08% | 5.66 | 5.69 | 5.53 | 0 |
| Nov 18 2024 | 5.58 | -0.07 | -1.24% | 5.64 | 5.69 | 5.50 | 0 |
| Nov 15 2024 | 5.65 | 0.06 | 1.07% | 5.47 | 5.74 | 5.45 | 0 |
| Nov 14 2024 | 5.59 | 0.13 | 2.38% | 5.43 | 5.62 | 5.42 | 0 |
| Nov 13 2024 | 5.46 | -0.02 | -0.36% | 5.42 | 5.52 | 5.39 | 0 |
| Nov 12 2024 | 5.48 | -0.11 | -1.97% | 5.52 | 5.58 | 5.46 | 0 |
| Nov 11 2024 | 5.59 | 0.09 | 1.64% | 5.57 | 5.68 | 5.53 | 0 |
| Nov 08 2024 | 5.50 | 0.07 | 1.29% | 5.29 | 5.56 | 5.25 | 0 |
| Nov 07 2024 | 5.43 | -0.06 | -1.09% | 5.38 | 5.47 | 5.35 | 0 |
| Nov 06 2024 | 5.49 | -0.58 | -9.56% | 6.10 | 6.18 | 5.39 | 0 |
| Nov 05 2024 | 6.07 | 0.03 | 0.50% | 5.99 | 6.11 | 5.97 | 0 |
| Nov 04 2024 | 6.04 | -0.08 | -1.31% | 6.17 | 6.17 | 6.04 | 0 |
| Nov 01 2024 | 6.12 | 0.13 | 2.17% | 5.84 | 6.14 | 5.81 | 0 |
| Oct 31 2024 | 5.99 | -0.09 | -1.48% | 5.83 | 6.11 | 5.82 | 0 |
| Oct 30 2024 | 6.08 | -0.15 | -2.41% | 6.18 | 6.20 | 6.06 | 0 |
| Oct 29 2024 | 6.23 | -0.16 | -2.50% | 6.42 | 6.45 | 6.22 | 0 |
| Oct 28 2024 | 6.39 | 0.17 | 2.73% | 6.33 | 6.40 | 6.27 | 0 |
| Oct 25 2024 | 6.22 | -0.10 | -1.58% | 6.30 | 6.32 | 6.22 | 0 |
| Oct 24 2024 | 6.32 | 0.02 | 0.32% | 6.36 | 6.47 | 6.29 | 0 |
| Oct 23 2024 | 6.30 | 0.17 | 2.77% | 6.13 | 6.51 | 6.13 | 0 |
| Oct 22 2024 | 6.13 | -0.19 | -3.01% | 6.34 | 6.34 | 5.95 | 0 |
| Oct 21 2024 | 6.32 | 0.04 | 0.64% | 6.30 | 6.34 | 6.17 | 0 |
| Oct 18 2024 | 6.28 | -0.14 | -2.18% | 6.35 | 6.35 | 6.19 | 0 |
