Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 14.26 | -0.02 | -0.14% | 14.18 | 14.56 | 14.01 | 12,310 |
| Aug 29 2024 | 14.28 | -0.38 | -2.59% | 14.71 | 14.71 | 14.0469 | 17,855 |
| Aug 28 2024 | 14.66 | 0.26 | 1.81% | 14.48 | 15.02 | 14.2501 | 23,448 |
| Aug 27 2024 | 14.40 | 0.81 | 5.96% | 13.62 | 14.93 | 13.62 | 27,697 |
| Aug 26 2024 | 13.59 | 0.18 | 1.34% | 13.48 | 13.875 | 13.48 | 20,901 |
| Aug 23 2024 | 13.41 | 0.31 | 2.37% | 13.35 | 13.545 | 13.10 | 8,586 |
| Aug 22 2024 | 13.10 | -0.11 | -0.83% | 13.15 | 13.66 | 13.01 | 14,540 |
| Aug 21 2024 | 13.21 | 0.44 | 3.45% | 12.66 | 13.592 | 12.65 | 26,342 |
| Aug 20 2024 | 12.77 | 0.23 | 1.79% | 12.67 | 12.878 | 12.57 | 8,996 |
| Aug 19 2024 | 12.545 | 0.40 | 3.34% | 12.25 | 12.6499 | 12.1401 | 19,944 |
| Aug 16 2024 | 12.14 | 0.14 | 1.17% | 12.09 | 12.20 | 12.00 | 6,865 |
| Aug 15 2024 | 12.00 | 0.15 | 1.27% | 11.94 | 12.075 | 11.68 | 13,108 |
| Aug 14 2024 | 11.85 | 0.10 | 0.85% | 11.90 | 11.93 | 11.65 | 23,665 |
| Aug 13 2024 | 11.75 | 0.03 | 0.26% | 11.70 | 12.10 | 11.50 | 21,192 |
| Aug 12 2024 | 11.72 | 0.77 | 7.03% | 11.23 | 11.76 | 11.22 | 38,943 |
| Aug 09 2024 | 10.95 | -0.22 | -1.97% | 11.15 | 11.18 | 10.50 | 5,323 |
| Aug 08 2024 | 11.17 | -0.08 | -0.71% | 11.33 | 11.52 | 10.81 | 9,069 |
| Aug 07 2024 | 11.25 | -0.05 | -0.44% | 11.11 | 11.76 | 10.85 | 18,887 |
| Aug 06 2024 | 11.30 | 0.04 | 0.36% | 11.24 | 11.30 | 11.05 | 4,547 |
| Aug 05 2024 | 11.26 | 0.18 | 1.62% | 10.895 | 11.26 | 10.62 | 6,966 |
| Aug 02 2024 | 11.08 | 0.13 | 1.19% | 10.735 | 11.34 | 10.50 | 17,615 |
| Aug 01 2024 | 10.95 | -0.11 | -0.99% | 11.06 | 11.10 | 10.75 | 8,951 |
| Jul 31 2024 | 11.06 | -0.04 | -0.36% | 11.10 | 11.34 | 11.00 | 9,819 |
| Jul 30 2024 | 11.10 | 0.18 | 1.65% | 11.02 | 11.26 | 11.00 | 17,279 |
| Jul 29 2024 | 10.92 | 0.30 | 2.82% | 10.60 | 11.10 | 10.42 | 17,875 |
| Jul 26 2024 | 10.62 | 0.16 | 1.53% | 10.62 | 10.75 | 10.4201 | 6,983 |
| Jul 25 2024 | 10.46 | 0.01 | 0.10% | 10.45 | 10.60 | 10.37 | 9,385 |
| Jul 24 2024 | 10.45 | -1.15 | -9.91% | 11.45 | 11.6082 | 10.2622 | 36,987 |
| Jul 23 2024 | 11.60 | -0.90 | -7.20% | 11.86 | 12.115 | 11.07 | 29,883 |
| Jul 22 2024 | 12.50 | 0.60 | 5.04% | 12.02 | 12.50 | 11.97 | 37,534 |
| Jul 19 2024 | 11.90 | 0.39 | 3.39% | 11.60 | 12.035 | 11.60 | 23,527 |
| Jul 18 2024 | 11.51 | -0.30 | -2.54% | 11.71 | 11.89 | 11.39 | 20,771 |
| Jul 17 2024 | 11.81 | -0.01 | -0.08% | 11.625 | 11.81 | 11.625 | 5,510 |
| Jul 16 2024 | 11.82 | 0.22 | 1.90% | 11.94 | 12.2391 | 11.5001 | 19,078 |
| Jul 15 2024 | 11.60 | 0.70 | 6.42% | 11.29 | 11.8695 | 10.9297 | 40,773 |
| Jul 12 2024 | 10.90 | 1.40 | 14.74% | 9.79 | 11.26 | 9.60 | 97,610 |
| Jul 11 2024 | 9.50 | 0.02 | 0.21% | 9.67 | 9.75 | 9.50 | 8,345 |
| Jul 10 2024 | 9.48 | 0.09 | 0.96% | 9.31 | 9.60 | 9.20 | 10,277 |
| Jul 09 2024 | 9.39 | 0.24 | 2.62% | 9.25 | 9.7686 | 9.15 | 4,370 |
| Jul 08 2024 | 9.15 | -0.09 | -0.92% | 9.13 | 9.56 | 9.11 | 6,945 |
| Jul 05 2024 | 9.235 | -0.16 | -1.65% | 9.59 | 9.59 | 9.1198 | 4,627 |
| Jul 03 2024 | 9.39 | 0.08 | 0.86% | 9.50 | 9.88 | 9.39 | 5,772 |
| Jul 02 2024 | 9.31 | 0.18 | 1.97% | 9.24 | 9.6876 | 9.10 | 21,450 |
| Jul 01 2024 | 9.13 | 0.19 | 2.13% | 8.95 | 9.27 | 8.95 | 1,257 |
| Jun 28 2024 | 8.94 | -0.34 | -3.66% | 9.27 | 9.27 | 8.85 | 7,374 |
| Jun 27 2024 | 9.28 | 0.13 | 1.42% | 9.03 | 9.28 | 9.03 | 284 |
| Jun 26 2024 | 9.15 | 0.00 | 0.00% | 9.15 | 9.15 | 8.99 | 3,481 |
| Jun 25 2024 | 9.15 | 0.00 | 0.00% | 9.25 | 9.25 | 9.05 | 4,749 |
| Jun 24 2024 | 9.15 | 0.00 | 0.00% | 9.04 | 9.182 | 9.04 | 5,770 |
| Jun 21 2024 | 9.15 | 0.08 | 0.87% | 8.98 | 9.15 | 8.98 | 6,901 |
| Jun 20 2024 | 9.0713 | -0.09 | -0.97% | 9.08 | 9.1823 | 9.0713 | 2,688 |
| Jun 18 2024 | 9.16 | -0.15 | -1.61% | 9.40 | 9.40 | 9.13 | 4,244 |
| Jun 17 2024 | 9.31 | 0.31 | 3.44% | 9.29 | 9.6403 | 9.2504 | 9,442 |
| Jun 14 2024 | 9.00 | 0.18 | 2.04% | 8.94 | 9.29 | 8.94 | 5,428 |
| Jun 13 2024 | 8.82 | 0.05 | 0.57% | 8.80 | 8.85 | 8.80 | 5,887 |
| Jun 12 2024 | 8.77 | -0.21 | -2.34% | 8.98 | 9.21 | 8.76 | 3,936 |
| Jun 11 2024 | 8.98 | 0.03 | 0.34% | 8.94 | 9.00 | 8.94 | 1,275 |
| Jun 10 2024 | 8.95 | 0.09 | 1.02% | 8.82 | 9.07 | 8.82 | 3,040 |
| Jun 07 2024 | 8.86 | -0.07 | -0.78% | 8.99 | 9.13 | 8.80 | 3,025 |
| Jun 06 2024 | 8.93 | -0.05 | -0.56% | 8.94 | 9.18 | 8.93 | 2,155 |
| Jun 05 2024 | 8.98 | -0.21 | -2.29% | 8.92 | 9.19 | 8.82 | 10,991 |
| Jun 04 2024 | 9.19 | 0.03 | 0.31% | 9.20 | 9.38 | 8.90 | 11,251 |
| Jun 03 2024 | 9.1614 | -0.16 | -1.70% | 9.26 | 9.5443 | 9.11 | 3,340 |
