U463S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 5.65 | -0.10 | -1.74% | 5.66 | 5.69 | 5.55 | 0 |
Jul 17 2024 | 5.75 | -0.11 | -1.88% | 5.75 | 5.86 | 5.72 | 0 |
Jul 16 2024 | 5.86 | -0.02 | -0.34% | 5.91 | 5.99 | 5.83 | 0 |
Jul 15 2024 | 5.88 | -0.10 | -1.67% | 6.05 | 6.10 | 5.85 | 0 |
Jul 12 2024 | 5.98 | -0.03 | -0.50% | 6.04 | 6.05 | 5.94 | 0 |
Jul 11 2024 | 6.01 | -0.11 | -1.80% | 6.04 | 6.08 | 5.95 | 0 |
Jul 10 2024 | 6.12 | -0.09 | -1.45% | 6.16 | 6.24 | 6.08 | 0 |
Jul 09 2024 | 6.21 | 0.22 | 3.67% | 5.92 | 6.32 | 5.82 | 0 |
Jul 08 2024 | 5.99 | 0.07 | 1.18% | 5.99 | 5.99 | 5.59 | 0 |
Jul 05 2024 | 5.92 | 0.01 | 0.17% | 5.89 | 6.02 | 5.82 | 0 |
Jul 04 2024 | 5.91 | -0.28 | -4.52% | 6.17 | 6.22 | 5.83 | 0 |
Jul 03 2024 | 6.19 | -0.36 | -5.50% | 6.45 | 6.45 | 6.14 | 0 |
Jul 02 2024 | 6.55 | 0.17 | 2.66% | 6.48 | 6.61 | 6.40 | 0 |
Jul 01 2024 | 6.38 | -0.42 | -6.18% | 6.23 | 6.38 | 6.09 | 0 |
Jun 28 2024 | 6.80 | 0.18 | 2.72% | 6.63 | 6.83 | 6.56 | 0 |
Jun 27 2024 | 6.62 | 0.08 | 1.22% | 6.50 | 6.64 | 6.48 | 0 |
Jun 26 2024 | 6.54 | 0.13 | 2.03% | 6.31 | 6.65 | 6.29 | 0 |
Jun 25 2024 | 6.41 | 0.14 | 2.23% | 6.27 | 6.45 | 6.20 | 0 |
Jun 24 2024 | 6.27 | -0.21 | -3.24% | 6.51 | 6.51 | 6.19 | 0 |
Jun 21 2024 | 6.48 | 0.16 | 2.53% | 6.32 | 6.54 | 6.32 | 0 |
Jun 20 2024 | 6.32 | -0.23 | -3.51% | 6.50 | 6.56 | 6.31 | 0 |
Jun 19 2024 | 6.55 | 0.07 | 1.08% | 6.44 | 6.58 | 6.39 | 0 |
Jun 18 2024 | 6.48 | -0.06 | -0.92% | 6.42 | 6.62 | 6.37 | 0 |
Jun 17 2024 | 6.54 | -0.08 | -1.21% | 6.47 | 6.64 | 6.35 | 0 |
Jun 14 2024 | 6.62 | 0.50 | 8.17% | 6.04 | 6.82 | 6.04 | 0 |
Jun 13 2024 | 6.12 | 0.31 | 5.34% | 5.75 | 6.21 | 5.75 | 0 |
Jun 12 2024 | 5.81 | -0.18 | -3.01% | 5.75 | 5.81 | 5.54 | 0 |
Jun 11 2024 | 5.99 | 1.07 | 21.75% | 5.45 | 6.11 | 5.41 | 0 |
Jun 10 2024 | 4.92 | 0.00 | 0.00% | 4.92 | 4.92 | 4.92 | 0 |
Jun 07 2024 | 4.92 | -0.02 | -0.40% | 4.91 | 5.02 | 4.855 | 0 |
Jun 06 2024 | 4.94 | -0.07 | -1.40% | 4.95 | 5.15 | 4.865 | 0 |
Jun 05 2024 | 5.01 | 0.22 | 4.59% | 4.71 | 5.02 | 4.70 | 0 |
Jun 04 2024 | 4.79 | 0.14 | 3.01% | 4.66 | 4.955 | 4.64 | 0 |
Jun 03 2024 | 4.65 | 0.02 | 0.43% | 4.525 | 4.665 | 4.455 | 0 |
May 31 2024 | 4.63 | -0.07 | -1.49% | 4.66 | 4.69 | 4.61 | 210 |
May 30 2024 | 4.70 | -0.09 | -1.78% | 4.755 | 4.865 | 4.70 | 0 |
May 29 2024 | 4.785 | 0.12 | 2.46% | 4.68 | 4.865 | 4.68 | 0 |
May 28 2024 | 4.67 | -0.05 | -1.06% | 4.725 | 4.775 | 4.67 | 0 |
May 27 2024 | 4.72 | -0.11 | -2.28% | 4.83 | 4.83 | 4.72 | 0 |
May 24 2024 | 4.83 | -0.05 | -1.02% | 4.99 | 5.00 | 4.815 | 0 |
May 23 2024 | 4.88 | 0.04 | 0.83% | 4.84 | 4.955 | 4.81 | 0 |
May 22 2024 | 4.84 | -0.01 | -0.21% | 4.81 | 4.875 | 4.765 | 0 |
May 21 2024 | 4.85 | 0.16 | 3.41% | 4.76 | 4.965 | 4.75 | 0 |
May 20 2024 | 4.69 | -0.06 | -1.26% | 4.69 | 4.725 | 4.675 | 0 |
May 17 2024 | 4.75 | -0.20 | -4.04% | 5.06 | 5.09 | 4.735 | 210 |
May 16 2024 | 4.95 | -0.02 | -0.40% | 4.95 | 5.02 | 4.925 | 0 |
May 15 2024 | 4.97 | 0.04 | 0.81% | 4.93 | 4.995 | 4.875 | 0 |
May 14 2024 | 4.93 | -0.05 | -1.00% | 4.98 | 5.00 | 4.875 | 0 |
May 13 2024 | 4.98 | -0.12 | -2.35% | 5.08 | 5.08 | 4.915 | 0 |
May 10 2024 | 5.10 | -0.09 | -1.73% | 5.16 | 5.17 | 5.08 | 0 |
May 09 2024 | 5.19 | -0.04 | -0.76% | 5.22 | 5.27 | 5.10 | 0 |
May 08 2024 | 5.23 | -0.10 | -1.88% | 5.30 | 5.32 | 5.21 | 0 |
May 07 2024 | 5.33 | -0.25 | -4.48% | 5.52 | 5.54 | 5.30 | 0 |
May 06 2024 | 5.58 | -0.23 | -3.96% | 5.81 | 5.82 | 5.56 | 0 |
May 03 2024 | 5.81 | -0.18 | -3.01% | 5.51 | 5.82 | 5.38 | 0 |
May 02 2024 | 5.99 | -0.03 | -0.50% | 6.04 | 6.04 | 5.84 | 0 |
Apr 30 2024 | 6.02 | -0.01 | -0.17% | 6.06 | 6.07 | 5.96 | 0 |
Apr 29 2024 | 6.03 | 0.04 | 0.67% | 5.96 | 6.03 | 5.93 | 0 |
Apr 26 2024 | 5.99 | -0.13 | -2.12% | 6.01 | 6.04 | 5.90 | 0 |
Apr 25 2024 | 6.12 | 5.96 | 3,725.00% | 6.18 | 6.18 | 6.03 | 0 |
Apr 24 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Apr 23 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Apr 22 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |