Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 31.60 | 0.55 | 1.77% | 30.92 | 32.01 | 30.92 | 2,146,294 |
| Dec 19 2024 | 31.05 | -0.04 | -0.13% | 31.74 | 32.05 | 30.96 | 906,326 |
| Dec 18 2024 | 31.09 | -1.80 | -5.47% | 33.19 | 33.34 | 30.89 | 1,524,478 |
| Dec 17 2024 | 32.89 | -0.36 | -1.08% | 32.98 | 33.32 | 32.625 | 795,123 |
| Dec 16 2024 | 33.25 | 0.04 | 0.12% | 32.97 | 33.29 | 32.75 | 533,712 |
| Dec 13 2024 | 33.21 | -0.09 | -0.27% | 33.24 | 33.49 | 32.82 | 464,101 |
| Dec 12 2024 | 33.30 | -0.70 | -2.06% | 33.98 | 34.10 | 33.26 | 648,231 |
| Dec 11 2024 | 34.00 | 0.42 | 1.25% | 34.01 | 34.45 | 33.85 | 759,298 |
| Dec 10 2024 | 33.58 | -0.18 | -0.53% | 33.83 | 34.0899 | 33.27 | 890,651 |
| Dec 09 2024 | 33.76 | -0.15 | -0.44% | 34.20 | 34.35 | 33.74 | 648,593 |
| Dec 06 2024 | 33.91 | 0.37 | 1.10% | 33.82 | 34.02 | 33.53 | 420,578 |
| Dec 05 2024 | 33.54 | -0.46 | -1.35% | 33.88 | 34.25 | 33.51 | 618,077 |
| Dec 04 2024 | 34.00 | 0.22 | 0.65% | 33.74 | 34.07 | 33.635 | 488,545 |
| Dec 03 2024 | 33.78 | 0.01 | 0.03% | 33.90 | 34.04 | 33.575 | 479,676 |
| Dec 02 2024 | 33.77 | -0.04 | -0.12% | 34.05 | 34.05 | 33.455 | 600,540 |
| Nov 29 2024 | 33.81 | -0.36 | -1.05% | 34.50 | 34.50 | 33.56 | 359,400 |
| Nov 27 2024 | 34.17 | -0.22 | -0.64% | 34.58 | 35.00 | 34.125 | 518,078 |
| Nov 26 2024 | 34.39 | -0.29 | -0.84% | 34.38 | 34.65 | 34.1801 | 672,164 |
| Nov 25 2024 | 34.68 | 0.41 | 1.20% | 34.77 | 35.38 | 34.15 | 1,011,487 |
| Nov 22 2024 | 34.27 | 1.14 | 3.44% | 33.36 | 34.35 | 33.1391 | 591,287 |
| Nov 21 2024 | 33.13 | 0.64 | 1.97% | 32.81 | 33.40 | 32.69 | 546,821 |
| Nov 20 2024 | 32.49 | -0.28 | -0.85% | 32.56 | 32.75 | 32.11 | 729,838 |
| Nov 19 2024 | 32.77 | -0.38 | -1.15% | 32.62 | 33.08 | 32.36 | 649,701 |
| Nov 18 2024 | 33.15 | 0.36 | 1.10% | 32.78 | 33.27 | 32.77 | 844,331 |
| Nov 15 2024 | 32.79 | 0.39 | 1.20% | 32.60 | 32.80 | 32.125 | 623,480 |
| Nov 14 2024 | 32.40 | -0.20 | -0.61% | 32.62 | 32.80 | 32.20 | 645,303 |
| Nov 13 2024 | 32.60 | 0.01 | 0.03% | 32.76 | 33.37 | 32.51 | 640,708 |
| Nov 12 2024 | 32.59 | 0.12 | 0.37% | 32.46 | 33.04 | 32.23 | 700,694 |
| Nov 11 2024 | 32.47 | 0.77 | 2.43% | 32.42 | 33.42 | 32.29 | 722,140 |
| Nov 08 2024 | 31.70 | 0.36 | 1.15% | 31.60 | 32.035 | 31.19 | 716,912 |
| Nov 07 2024 | 31.34 | -1.05 | -3.24% | 32.19 | 32.245 | 31.105 | 700,739 |
| Nov 06 2024 | 32.39 | 4.04 | 14.25% | 30.45 | 32.80 | 30.45 | 1,700,899 |
| Nov 05 2024 | 28.35 | 0.55 | 1.98% | 27.84 | 28.39 | 27.82 | 451,593 |
| Nov 04 2024 | 27.80 | -0.42 | -1.49% | 28.14 | 28.14 | 27.38 | 335,611 |
| Nov 01 2024 | 28.22 | -0.24 | -0.84% | 28.73 | 28.84 | 28.111 | 927,048 |
| Oct 31 2024 | 28.46 | -0.65 | -2.23% | 29.21 | 29.22 | 28.44 | 540,769 |
| Oct 30 2024 | 29.11 | 0.56 | 1.96% | 28.38 | 29.41 | 28.32 | 559,677 |
| Oct 29 2024 | 28.55 | -0.03 | -0.10% | 28.33 | 28.56 | 28.14 | 422,472 |
| Oct 28 2024 | 28.58 | 0.93 | 3.36% | 28.00 | 28.70 | 27.8609 | 409,992 |
| Oct 25 2024 | 27.65 | -0.60 | -2.12% | 28.30 | 28.61 | 27.52 | 325,897 |
| Oct 24 2024 | 28.25 | 0.05 | 0.18% | 28.18 | 28.29 | 27.63 | 553,367 |
| Oct 23 2024 | 28.20 | -0.47 | -1.64% | 27.095 | 28.41 | 26.00 | 827,920 |
| Oct 22 2024 | 28.67 | 0.43 | 1.52% | 28.25 | 28.70 | 28.17 | 549,459 |
| Oct 21 2024 | 28.24 | -1.06 | -3.62% | 29.26 | 29.26 | 28.17 | 369,453 |
| Oct 18 2024 | 29.30 | -0.61 | -2.04% | 29.94 | 29.94 | 29.25 | 461,451 |
| Oct 17 2024 | 29.91 | 0.19 | 0.64% | 29.68 | 29.94 | 29.47 | 342,366 |
| Oct 16 2024 | 29.72 | 0.50 | 1.71% | 29.63 | 29.95 | 29.36 | 416,939 |
| Oct 15 2024 | 29.22 | 0.21 | 0.72% | 29.48 | 29.96 | 28.96 | 587,873 |
| Oct 14 2024 | 29.01 | 0.48 | 1.68% | 28.48 | 29.17 | 28.20 | 445,090 |
| Oct 11 2024 | 28.53 | 0.95 | 3.44% | 27.72 | 28.72 | 27.72 | 471,361 |
| Oct 10 2024 | 27.58 | -0.16 | -0.58% | 27.42 | 27.70 | 27.22 | 420,419 |
| Oct 09 2024 | 27.74 | 0.15 | 0.54% | 27.50 | 28.01 | 27.35 | 675,998 |
| Oct 08 2024 | 27.59 | -0.39 | -1.39% | 28.10 | 28.10 | 27.51 | 511,059 |
| Oct 07 2024 | 27.98 | -0.43 | -1.51% | 28.22 | 28.295 | 27.78 | 385,438 |
| Oct 04 2024 | 28.41 | 0.34 | 1.21% | 28.56 | 28.72 | 28.14 | 434,209 |
| Oct 03 2024 | 28.07 | 0.27 | 0.97% | 27.47 | 28.08 | 27.45 | 746,720 |
| Oct 02 2024 | 27.80 | -0.27 | -0.96% | 27.94 | 28.39 | 27.69 | 695,203 |
| Oct 01 2024 | 28.07 | -1.01 | -3.47% | 28.86 | 28.875 | 27.93 | 401,439 |
| Sep 30 2024 | 29.08 | 0.46 | 1.61% | 28.60 | 29.31 | 28.555 | 507,625 |
| Sep 27 2024 | 28.62 | 0.00 | 0.00% | 29.01 | 29.07 | 28.48 | 1,059,884 |
| Sep 26 2024 | 28.62 | 0.23 | 0.81% | 28.69 | 28.90 | 28.51 | 531,558 |
| Sep 25 2024 | 28.39 | -0.46 | -1.59% | 28.79 | 28.86 | 28.305 | 409,153 |
| Sep 24 2024 | 28.85 | -0.49 | -1.67% | 29.35 | 29.445 | 28.84 | 571,772 |
| Sep 23 2024 | 29.34 | -0.20 | -0.68% | 29.76 | 29.95 | 29.26 | 682,167 |
