Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
22UA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 79.10 | 0.75 | 0.96% | 78.40 | 79.25 | 77.35 | 11,941 |
| Jul 25 2024 | 78.35 | 1.50 | 1.95% | 76.50 | 79.10 | 75.85 | 35,714 |
| Jul 24 2024 | 76.85 | -2.00 | -2.54% | 78.50 | 78.85 | 76.15 | 18,820 |
| Jul 23 2024 | 78.85 | -0.05 | -0.06% | 78.75 | 79.20 | 77.10 | 21,036 |
| Jul 22 2024 | 78.90 | 0.50 | 0.64% | 78.20 | 79.60 | 77.45 | 33,953 |
| Jul 19 2024 | 78.40 | -0.80 | -1.01% | 79.10 | 79.45 | 78.10 | 16,781 |
| Jul 18 2024 | 79.20 | 0.25 | 0.32% | 79.45 | 80.25 | 78.90 | 21,204 |
| Jul 17 2024 | 78.95 | -0.65 | -0.82% | 79.65 | 80.15 | 77.85 | 22,001 |
| Jul 16 2024 | 79.60 | 2.15 | 2.78% | 77.15 | 79.70 | 76.90 | 19,742 |
| Jul 15 2024 | 77.45 | -0.50 | -0.64% | 78.10 | 78.95 | 76.15 | 32,790 |
| Jul 12 2024 | 77.95 | -0.05 | -0.06% | 78.50 | 79.75 | 76.75 | 30,384 |
| Jul 11 2024 | 78.00 | 3.15 | 4.21% | 74.80 | 78.65 | 74.65 | 39,379 |
| Jul 10 2024 | 74.85 | 0.35 | 0.47% | 74.65 | 75.40 | 74.05 | 19,505 |
| Jul 09 2024 | 74.50 | 0.05 | 0.07% | 74.00 | 74.75 | 73.75 | 23,797 |
| Jul 08 2024 | 74.45 | 0.50 | 0.68% | 74.00 | 75.45 | 73.55 | 34,580 |
| Jul 05 2024 | 73.95 | -0.90 | -1.20% | 75.25 | 75.50 | 73.35 | 31,397 |
| Jul 04 2024 | 74.85 | -0.10 | -0.13% | 75.05 | 75.40 | 74.05 | 50,262 |
| Jul 03 2024 | 74.95 | 1.70 | 2.32% | 73.00 | 75.35 | 73.00 | 45,044 |
| Jul 02 2024 | 73.25 | -0.05 | -0.07% | 73.40 | 74.00 | 72.80 | 38,585 |
| Jul 01 2024 | 73.30 | -1.85 | -2.46% | 76.00 | 76.10 | 73.30 | 53,972 |
| Jun 28 2024 | 75.15 | 0.00 | 0.00% | 75.35 | 76.10 | 74.75 | 45,283 |
| Jun 27 2024 | 75.15 | -2.20 | -2.84% | 77.25 | 77.75 | 75.15 | 67,079 |
| Jun 26 2024 | 77.35 | -1.25 | -1.59% | 78.60 | 79.10 | 76.90 | 65,781 |
| Jun 25 2024 | 78.60 | -2.05 | -2.54% | 81.00 | 81.30 | 78.60 | 27,365 |
| Jun 24 2024 | 80.65 | 1.35 | 1.70% | 78.60 | 81.15 | 78.05 | 54,625 |
| Jun 21 2024 | 79.30 | -0.70 | -0.88% | 79.95 | 80.75 | 78.25 | 30,884 |
| Jun 20 2024 | 80.00 | -0.10 | -0.12% | 80.05 | 80.90 | 79.80 | 28,490 |
| Jun 19 2024 | 80.10 | -0.15 | -0.19% | 80.10 | 80.65 | 79.65 | 33,455 |
| Jun 18 2024 | 80.25 | -2.10 | -2.55% | 82.60 | 82.95 | 79.60 | 70,037 |
| Jun 17 2024 | 82.35 | -3.75 | -4.36% | 86.20 | 87.35 | 81.30 | 63,887 |
| Jun 14 2024 | 86.10 | -3.10 | -3.48% | 89.20 | 89.65 | 86.05 | 41,920 |
| Jun 13 2024 | 89.20 | -1.25 | -1.38% | 91.55 | 91.55 | 88.70 | 22,584 |
| Jun 12 2024 | 90.45 | -1.35 | -1.47% | 91.40 | 93.80 | 90.05 | 25,563 |
| Jun 11 2024 | 91.80 | 0.85 | 0.93% | 90.70 | 92.45 | 90.25 | 16,888 |
| Jun 10 2024 | 90.95 | -2.20 | -2.36% | 92.95 | 93.80 | 90.55 | 22,964 |
| Jun 07 2024 | 93.15 | -0.20 | -0.21% | 93.65 | 94.20 | 92.80 | 22,069 |
| Jun 06 2024 | 93.35 | -1.10 | -1.16% | 93.65 | 95.85 | 93.30 | 42,570 |
| Jun 05 2024 | 94.45 | 2.95 | 3.22% | 92.55 | 94.45 | 90.65 | 30,319 |
| Jun 04 2024 | 91.50 | -2.90 | -3.07% | 94.50 | 94.95 | 91.20 | 43,931 |
| Jun 03 2024 | 94.40 | 1.75 | 1.89% | 93.50 | 95.25 | 91.90 | 64,578 |
| May 31 2024 | 92.65 | 1.30 | 1.42% | 91.50 | 95.30 | 90.60 | 59,774 |
| May 30 2024 | 91.35 | 5.10 | 5.91% | 85.75 | 95.15 | 85.65 | 63,617 |
| May 29 2024 | 86.25 | -0.45 | -0.52% | 86.15 | 86.65 | 84.75 | 61,560 |
| May 28 2024 | 86.70 | -3.55 | -3.93% | 90.65 | 90.75 | 85.40 | 50,439 |
| May 27 2024 | 90.25 | 1.00 | 1.12% | 89.50 | 91.85 | 89.45 | 43,459 |
| May 24 2024 | 89.25 | -2.35 | -2.57% | 91.35 | 92.20 | 87.25 | 45,569 |
| May 23 2024 | 91.60 | -2.85 | -3.02% | 94.35 | 96.05 | 90.15 | 101,248 |
| May 22 2024 | 94.45 | 9.55 | 11.25% | 84.65 | 94.75 | 84.35 | 99,162 |
| May 21 2024 | 84.90 | 0.05 | 0.06% | 85.00 | 85.05 | 83.70 | 24,024 |
| May 20 2024 | 84.85 | 1.45 | 1.74% | 83.50 | 85.30 | 83.05 | 15,062 |
| May 17 2024 | 83.40 | -2.10 | -2.46% | 85.55 | 85.90 | 83.30 | 28,238 |
| May 16 2024 | 85.50 | 0.65 | 0.77% | 84.50 | 85.80 | 84.45 | 21,567 |
| May 15 2024 | 84.85 | -0.20 | -0.24% | 85.25 | 85.50 | 84.45 | 30,188 |
| May 14 2024 | 85.05 | -0.80 | -0.93% | 85.20 | 86.10 | 84.90 | 16,848 |
| May 13 2024 | 85.85 | 0.90 | 1.06% | 84.95 | 86.35 | 84.55 | 15,989 |
| May 10 2024 | 84.95 | -0.95 | -1.11% | 85.50 | 86.50 | 84.95 | 17,566 |
| May 09 2024 | 85.90 | 2.15 | 2.57% | 84.00 | 86.95 | 83.80 | 11,408 |
| May 08 2024 | 83.75 | -0.75 | -0.89% | 84.25 | 85.55 | 83.20 | 28,454 |
| May 07 2024 | 84.50 | -2.00 | -2.31% | 85.80 | 86.85 | 84.20 | 42,117 |
| May 06 2024 | 86.50 | 0.00 | 0.00% | 86.30 | 88.00 | 80.15 | 89,533 |
| May 03 2024 | 86.50 | 0.85 | 0.99% | 86.00 | 87.35 | 85.10 | 37,935 |
| May 02 2024 | 85.65 | 2.45 | 2.94% | 83.70 | 86.15 | 83.65 | 47,604 |
| Apr 30 2024 | 83.20 | 1.25 | 1.53% | 82.40 | 83.75 | 82.15 | 19,499 |
