Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UEF5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30 2024 | 12.012 | -0.07 | -0.56% | 12.086 | 12.124 | 12.012 | 2,105 |
| Jul 29 2024 | 12.08 | -0.08 | -0.69% | 12.262 | 12.262 | 12.08 | 130,443 |
| Jul 26 2024 | 12.164 | 0.16 | 1.37% | 12.126 | 12.164 | 12.096 | 3,261 |
| Jul 25 2024 | 12.00 | -0.06 | -0.53% | 12.00 | 12.028 | 11.918 | 4,014 |
| Jul 24 2024 | 12.064 | -0.17 | -1.42% | 12.15 | 12.172 | 12.064 | 127,104 |
| Jul 23 2024 | 12.238 | -0.05 | -0.41% | 12.186 | 12.246 | 12.18 | 9,636 |
| Jul 22 2024 | 12.288 | 0.09 | 0.77% | 12.148 | 12.288 | 12.148 | 6,139 |
| Jul 19 2024 | 12.194 | -0.12 | -0.97% | 12.15 | 12.224 | 12.15 | 3,652 |
| Jul 18 2024 | 12.314 | 0.05 | 0.44% | 12.314 | 12.388 | 12.30 | 2,716 |
| Jul 17 2024 | 12.26 | -0.19 | -1.53% | 12.412 | 12.436 | 12.26 | 2,924 |
| Jul 16 2024 | 12.45 | 0.01 | 0.05% | 12.478 | 12.548 | 12.45 | 8,850 |
| Jul 15 2024 | 12.444 | -0.24 | -1.89% | 12.526 | 12.526 | 12.444 | 2,947 |
| Jul 12 2024 | 12.684 | 0.06 | 0.51% | 12.606 | 12.684 | 12.60 | 2,721 |
| Jul 11 2024 | 12.62 | 0.11 | 0.86% | 12.60 | 12.624 | 12.572 | 6,973 |
| Jul 10 2024 | 12.512 | 0.08 | 0.64% | 12.47 | 12.528 | 12.456 | 12,257 |
| Jul 09 2024 | 12.432 | -0.01 | -0.08% | 12.46 | 12.472 | 12.432 | 1,464 |
| Jul 08 2024 | 12.442 | 0.08 | 0.68% | 12.38 | 12.442 | 12.38 | 2,875 |
| Jul 05 2024 | 12.358 | -0.06 | -0.50% | 12.37 | 12.448 | 12.352 | 27,808 |
| Jul 04 2024 | 12.42 | -0.04 | -0.34% | 12.502 | 12.502 | 12.42 | 6,504 |
| Jul 03 2024 | 12.462 | 0.23 | 1.90% | 12.328 | 12.468 | 12.328 | 3,193 |
| Jul 02 2024 | 12.23 | -0.03 | -0.23% | 12.228 | 12.262 | 12.206 | 5,076 |
| Jul 01 2024 | 12.258 | 0.02 | 0.18% | 12.282 | 12.334 | 12.21 | 5,049 |
| Jun 28 2024 | 12.236 | 0.00 | -0.02% | 12.342 | 12.356 | 12.236 | 4,684 |
| Jun 27 2024 | 12.238 | -0.03 | -0.28% | 12.252 | 12.30 | 12.238 | 2,843 |
| Jun 26 2024 | 12.272 | 0.04 | 0.34% | 12.362 | 12.362 | 12.272 | 3,644 |
| Jun 25 2024 | 12.23 | -0.03 | -0.21% | 12.30 | 12.30 | 12.23 | 1,787 |
| Jun 24 2024 | 12.256 | -0.09 | -0.73% | 12.306 | 12.352 | 12.256 | 8,470 |
| Jun 21 2024 | 12.346 | 0.03 | 0.24% | 12.454 | 12.454 | 12.332 | 2,896 |
| Jun 20 2024 | 12.316 | -0.11 | -0.90% | 12.532 | 12.532 | 12.258 | 7,918 |
| Jun 19 2024 | 12.428 | 0.08 | 0.65% | 12.362 | 12.466 | 12.362 | 6,943 |
| Jun 18 2024 | 12.348 | 0.19 | 1.58% | 12.14 | 12.348 | 12.14 | 40,555 |
| Jun 17 2024 | 12.156 | 0.06 | 0.53% | 12.20 | 12.20 | 12.122 | 1,533 |
| Jun 14 2024 | 12.092 | -0.01 | -0.10% | 12.204 | 12.204 | 12.074 | 2,469 |
| Jun 13 2024 | 12.104 | 0.12 | 0.98% | 12.046 | 12.104 | 12.006 | 6,172 |
| Jun 12 2024 | 11.986 | 0.05 | 0.39% | 11.948 | 12.028 | 11.948 | 1,720 |
| Jun 11 2024 | 11.94 | 0.04 | 0.37% | 11.858 | 11.978 | 11.858 | 1,566 |
| Jun 10 2024 | 11.896 | 0.02 | 0.20% | 11.974 | 11.974 | 11.876 | 18,187 |
| Jun 07 2024 | 11.872 | 0.03 | 0.25% | 11.888 | 11.924 | 11.864 | 2,802 |
| Jun 06 2024 | 11.842 | 0.02 | 0.14% | 11.796 | 11.87 | 11.796 | 11,053 |
| Jun 05 2024 | 11.826 | 0.27 | 2.32% | 11.718 | 11.826 | 11.718 | 9,183 |
| Jun 04 2024 | 11.558 | -0.13 | -1.13% | 11.524 | 11.644 | 11.428 | 12,513 |
| Jun 03 2024 | 11.69 | 0.14 | 1.21% | 11.768 | 11.798 | 11.69 | 3,669 |
| May 31 2024 | 11.55 | -0.26 | -2.17% | 11.63 | 11.63 | 11.55 | 3,951 |
| May 30 2024 | 11.806 | -0.03 | -0.25% | 11.666 | 11.806 | 11.666 | 1,895 |
| May 29 2024 | 11.836 | -0.16 | -1.30% | 11.834 | 11.848 | 11.828 | 5,176 |
| May 28 2024 | 11.992 | -0.06 | -0.53% | 12.022 | 12.024 | 11.976 | 2,935 |
| May 27 2024 | 12.056 | 0.08 | 0.68% | 12.028 | 12.062 | 12.028 | 13,501 |
| May 24 2024 | 11.974 | 0.00 | -0.03% | 11.948 | 11.974 | 11.944 | 5,520 |
| May 23 2024 | 11.978 | -0.06 | -0.47% | 12.078 | 12.09 | 11.978 | 4,217 |
| May 22 2024 | 12.034 | -0.01 | -0.10% | 12.102 | 12.102 | 12.034 | 3,699 |
| May 21 2024 | 12.046 | -0.07 | -0.54% | 12.006 | 12.046 | 11.988 | 3,865 |
| May 20 2024 | 12.112 | -0.04 | -0.35% | 12.174 | 12.174 | 12.074 | 956 |
| May 17 2024 | 12.154 | 0.06 | 0.51% | 12.11 | 12.154 | 12.11 | 1,564 |
| May 16 2024 | 12.092 | 0.04 | 0.32% | 12.108 | 12.162 | 12.088 | 4,736 |
| May 15 2024 | 12.054 | 0.03 | 0.28% | 11.986 | 12.058 | 11.986 | 5,311 |
| May 14 2024 | 12.02 | 0.06 | 0.50% | 11.936 | 12.02 | 11.936 | 3,506 |
| May 13 2024 | 11.96 | 0.06 | 0.54% | 11.876 | 11.974 | 11.876 | 1,116 |
| May 10 2024 | 11.896 | 0.06 | 0.47% | 11.842 | 11.95 | 11.842 | 6,399 |
| May 09 2024 | 11.84 | 0.04 | 0.32% | 11.754 | 11.854 | 11.754 | 596 |
| May 08 2024 | 11.802 | -0.01 | -0.10% | 11.77 | 11.836 | 11.762 | 2,822 |
| May 07 2024 | 11.814 | -0.04 | -0.35% | 11.854 | 11.854 | 11.79 | 6,147 |
| May 06 2024 | 11.856 | 0.07 | 0.61% | 11.85 | 11.91 | 11.85 | 9,393 |
| May 03 2024 | 11.784 | 0.03 | 0.22% | 11.704 | 11.818 | 11.704 | 7,495 |
| May 02 2024 | 11.758 | 0.21 | 1.84% | 11.572 | 11.832 | 11.572 | 4,758 |
