UR9GYM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 20.80 | -0.40 | -1.89% | 20.45 | 21.10 | 20.36 | 0 |
Jul 15 2024 | 21.20 | 0.13 | 0.62% | 20.89 | 21.24 | 20.81 | 0 |
Jul 12 2024 | 21.07 | 0.26 | 1.25% | 20.55 | 21.47 | 20.55 | 0 |
Jul 11 2024 | 20.81 | 0.05 | 0.24% | 20.86 | 21.22 | 20.46 | 0 |
Jul 10 2024 | 20.76 | 1.13 | 5.76% | 19.91 | 20.76 | 19.87 | 0 |
Jul 09 2024 | 19.63 | -0.40 | -2.00% | 19.93 | 20.04 | 19.54 | 0 |
Jul 08 2024 | 20.03 | -0.22 | -1.09% | 20.05 | 20.29 | 19.63 | 0 |
Jul 05 2024 | 20.25 | -1.32 | -6.12% | 21.04 | 21.20 | 19.63 | 0 |
Jul 04 2024 | 21.57 | -0.34 | -1.55% | 21.50 | 21.69 | 21.31 | 0 |
Jul 03 2024 | 21.91 | 2.13 | 10.77% | 20.26 | 22.06 | 20.00 | 0 |
Jul 02 2024 | 19.78 | 0.39 | 2.01% | 19.64 | 19.89 | 19.40 | 0 |
Jul 01 2024 | 19.39 | 0.58 | 3.08% | 18.64 | 19.72 | 18.61 | 0 |
Jun 28 2024 | 18.81 | -0.81 | -4.13% | 19.24 | 19.50 | 18.77 | 0 |
Jun 27 2024 | 19.62 | -0.84 | -4.11% | 20.18 | 20.18 | 19.49 | 0 |
Jun 26 2024 | 20.46 | 1.19 | 6.18% | 19.47 | 20.46 | 19.37 | 0 |
Jun 25 2024 | 19.27 | -0.38 | -1.93% | 19.40 | 19.54 | 19.18 | 0 |
Jun 24 2024 | 19.65 | 0.72 | 3.80% | 19.01 | 19.94 | 18.93 | 0 |
Jun 21 2024 | 18.93 | -0.05 | -0.26% | 18.95 | 19.03 | 18.79 | 0 |
Jun 20 2024 | 18.98 | -0.65 | -3.31% | 19.47 | 19.56 | 18.98 | 0 |
Jun 19 2024 | 19.63 | 0.11 | 0.56% | 19.51 | 19.76 | 19.51 | 0 |
Jun 18 2024 | 19.52 | 0.21 | 1.09% | 19.38 | 19.56 | 19.16 | 0 |
Jun 17 2024 | 19.31 | 0.06 | 0.31% | 19.29 | 19.62 | 18.78 | 0 |
Jun 14 2024 | 19.25 | -0.62 | -3.12% | 19.71 | 19.71 | 19.02 | 0 |
Jun 13 2024 | 19.87 | -0.01 | -0.05% | 19.64 | 20.34 | 19.64 | 0 |
Jun 12 2024 | 19.88 | 0.19 | 0.96% | 19.53 | 19.88 | 18.81 | 0 |
Jun 11 2024 | 19.69 | -1.40 | -6.64% | 21.15 | 21.15 | 19.60 | 0 |
Jun 10 2024 | 21.09 | -0.46 | -2.13% | 21.41 | 21.52 | 20.74 | 0 |
Jun 07 2024 | 21.55 | -0.36 | -1.64% | 21.56 | 21.90 | 21.28 | 0 |
Jun 06 2024 | 21.91 | -1.07 | -4.66% | 23.26 | 23.59 | 21.85 | 0 |
Jun 05 2024 | 22.98 | -0.31 | -1.33% | 23.68 | 23.69 | 22.89 | 0 |
Jun 04 2024 | 23.29 | -0.14 | -0.60% | 23.61 | 23.61 | 23.24 | 0 |
Jun 03 2024 | 23.43 | -0.27 | -1.14% | 24.37 | 24.73 | 23.11 | 0 |
May 31 2024 | 23.70 | 1.10 | 4.87% | 23.16 | 24.01 | 23.16 | 0 |
May 30 2024 | 22.60 | 0.84 | 3.86% | 21.57 | 22.60 | 21.57 | 0 |
May 29 2024 | 21.76 | -0.20 | -0.91% | 21.63 | 22.07 | 21.40 | 0 |
May 28 2024 | 21.96 | -0.37 | -1.66% | 22.18 | 22.23 | 21.49 | 0 |
May 27 2024 | 22.33 | 1.05 | 4.93% | 21.87 | 22.33 | 21.87 | 0 |
May 24 2024 | 21.28 | 0.04 | 0.19% | 21.08 | 21.73 | 21.00 | 0 |
May 23 2024 | 21.24 | -2.09 | -8.96% | 22.94 | 22.94 | 20.97 | 0 |
May 22 2024 | 23.33 | 0.49 | 2.15% | 23.89 | 23.89 | 22.93 | 0 |
May 21 2024 | 22.84 | 0.08 | 0.35% | 22.56 | 24.18 | 22.48 | 0 |
May 20 2024 | 22.76 | -0.88 | -3.72% | 24.02 | 24.02 | 22.71 | 0 |
May 17 2024 | 23.64 | 0.29 | 1.24% | 23.70 | 23.86 | 22.61 | 0 |
May 16 2024 | 23.35 | 0.00 | 0.00% | 23.98 | 24.08 | 23.26 | 0 |
May 15 2024 | 23.35 | -1.91 | -7.56% | 25.72 | 26.50 | 23.35 | 0 |
May 14 2024 | 25.26 | 1.38 | 5.78% | 24.14 | 25.39 | 24.02 | 0 |
May 13 2024 | 23.88 | 1.09 | 4.78% | 22.89 | 24.42 | 22.84 | 0 |
May 10 2024 | 22.79 | -0.84 | -3.55% | 23.40 | 23.70 | 22.51 | 0 |
May 09 2024 | 23.63 | 0.51 | 2.21% | 23.74 | 24.04 | 23.31 | 0 |
May 08 2024 | 23.12 | -1.45 | -5.90% | 23.73 | 24.06 | 22.79 | 0 |
May 07 2024 | 24.57 | -0.49 | -1.96% | 24.80 | 25.60 | 24.05 | 0 |
May 06 2024 | 25.06 | 0.96 | 3.98% | 25.20 | 26.32 | 25.06 | 0 |
May 03 2024 | 24.10 | 0.00 | 0.00% | 24.76 | 24.87 | 23.88 | 0 |
May 02 2024 | 24.10 | 3.55 | 17.27% | 24.35 | 24.92 | 23.12 | 0 |
Apr 30 2024 | 20.55 | 0.57 | 2.85% | 20.39 | 21.39 | 20.15 | 0 |
Apr 29 2024 | 19.98 | 0.04 | 0.20% | 19.98 | 20.99 | 19.93 | 0 |
Apr 26 2024 | 19.94 | 1.72 | 9.44% | 19.70 | 19.98 | 19.48 | 0 |
Apr 25 2024 | 18.22 | -0.09 | -0.49% | 18.26 | 18.52 | 17.84 | 0 |
Apr 24 2024 | 18.31 | 0.22 | 1.22% | 18.62 | 18.64 | 18.26 | 0 |
Apr 23 2024 | 18.09 | 0.97 | 5.67% | 17.84 | 18.30 | 17.78 | 0 |
Apr 22 2024 | 17.12 | -0.06 | -0.35% | 16.97 | 17.12 | 16.27 | 0 |
Apr 19 2024 | 17.18 | -0.92 | -5.08% | 17.36 | 17.38 | 17.09 | 0 |
Apr 18 2024 | 18.10 | 0.83 | 4.81% | 17.57 | 18.19 | 17.30 | 0 |