Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
URB.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4.78 | 0.08 | 1.70% | 4.69 | 4.78 | 4.69 | 3,829 |
| Jul 25 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.69 | 1,679 |
| Jul 24 2024 | 4.70 | -0.06 | -1.26% | 4.70 | 4.71 | 4.68 | 17,929 |
| Jul 23 2024 | 4.76 | 0.05 | 1.06% | 4.80 | 4.80 | 4.71 | 3,119 |
| Jul 22 2024 | 4.71 | 0.01 | 0.21% | 4.69 | 4.76 | 4.69 | 2,729 |
| Jul 19 2024 | 4.70 | -0.09 | -1.88% | 4.70 | 4.70 | 4.70 | 129 |
| Jul 18 2024 | 4.79 | 0.07 | 1.48% | 4.72 | 4.80 | 4.72 | 13,423 |
| Jul 17 2024 | 4.72 | -0.08 | -1.67% | 4.72 | 4.72 | 4.72 | 429 |
| Jul 16 2024 | 4.80 | 0.06 | 1.27% | 4.76 | 4.80 | 4.70 | 5,689 |
| Jul 15 2024 | 4.74 | 0.09 | 1.94% | 4.71 | 4.74 | 4.70 | 1,629 |
| Jul 12 2024 | 4.65 | -0.06 | -1.27% | 4.70 | 4.71 | 4.65 | 19,066 |
| Jul 11 2024 | 4.71 | 0.01 | 0.21% | 4.68 | 4.71 | 4.68 | 3,429 |
| Jul 10 2024 | 4.70 | -0.03 | -0.63% | 4.72 | 4.72 | 4.67 | 20,191 |
| Jul 09 2024 | 4.73 | 0.03 | 0.64% | 4.69 | 4.79 | 4.67 | 11,667 |
| Jul 08 2024 | 4.70 | -0.02 | -0.42% | 4.69 | 4.77 | 4.68 | 4,961 |
| Jul 05 2024 | 4.72 | -0.08 | -1.67% | 4.80 | 4.80 | 4.70 | 3,961 |
| Jul 04 2024 | 4.80 | 0.12 | 2.56% | 4.75 | 4.80 | 4.75 | 13,532 |
| Jul 03 2024 | 4.68 | -0.07 | -1.47% | 4.68 | 4.68 | 4.68 | 161 |
| Jul 02 2024 | 4.75 | 0.02 | 0.42% | 4.76 | 4.76 | 4.67 | 2,157 |
| Jun 28 2024 | 4.73 | 0.01 | 0.21% | 4.75 | 4.75 | 4.73 | 2,080 |
| Jun 27 2024 | 4.72 | 0.00 | 0.00% | 4.75 | 4.75 | 4.69 | 733 |
| Jun 26 2024 | 4.72 | 0.06 | 1.29% | 4.66 | 4.72 | 4.66 | 9,463 |
| Jun 25 2024 | 4.66 | 0.00 | 0.00% | 4.65 | 4.68 | 4.65 | 1,155 |
| Jun 24 2024 | 4.66 | 0.06 | 1.30% | 4.62 | 4.66 | 4.62 | 355 |
| Jun 21 2024 | 4.60 | -0.03 | -0.65% | 4.62 | 4.63 | 4.60 | 49,473 |
| Jun 20 2024 | 4.63 | 0.03 | 0.65% | 4.62 | 4.70 | 4.60 | 31,021 |
| Jun 19 2024 | 4.60 | -0.12 | -2.54% | 4.70 | 4.70 | 4.56 | 35,500 |
| Jun 18 2024 | 4.72 | 0.00 | 0.00% | 4.71 | 4.72 | 4.68 | 7,711 |
| Jun 17 2024 | 4.72 | -0.02 | -0.42% | 4.73 | 4.73 | 4.65 | 27,427 |
| Jun 14 2024 | 4.74 | -0.04 | -0.84% | 4.77 | 4.80 | 4.72 | 4,451 |
| Jun 13 2024 | 4.78 | 0.00 | 0.00% | 4.75 | 4.78 | 4.74 | 2,606 |
| Jun 12 2024 | 4.78 | 0.03 | 0.63% | 4.78 | 4.78 | 4.78 | 405 |
| Jun 11 2024 | 4.75 | 0.00 | 0.00% | 4.78 | 4.78 | 4.75 | 2,657 |
| Jun 10 2024 | 4.75 | -0.04 | -0.84% | 4.79 | 4.79 | 4.75 | 8,323 |
| Jun 07 2024 | 4.79 | 0.04 | 0.84% | 4.79 | 4.79 | 4.76 | 895 |
| Jun 06 2024 | 4.75 | -0.04 | -0.84% | 4.79 | 4.79 | 4.75 | 3,661 |
| Jun 05 2024 | 4.79 | 0.04 | 0.84% | 4.75 | 4.80 | 4.75 | 24,029 |
| Jun 04 2024 | 4.75 | -0.05 | -1.04% | 4.77 | 4.80 | 4.75 | 11,805 |
| Jun 03 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 509 |
| May 31 2024 | 4.80 | 0.05 | 1.05% | 4.79 | 4.80 | 4.75 | 16,234 |
| May 30 2024 | 4.75 | 0.05 | 1.06% | 4.75 | 4.75 | 4.71 | 4,581 |
| May 29 2024 | 4.70 | -0.05 | -1.05% | 4.75 | 4.75 | 4.70 | 7,481 |
| May 28 2024 | 4.75 | -0.02 | -0.42% | 4.77 | 4.77 | 4.72 | 4,576 |
| May 27 2024 | 4.77 | 0.05 | 1.06% | 4.70 | 4.78 | 4.70 | 9,750 |
| May 24 2024 | 4.72 | 0.00 | 0.00% | 4.73 | 4.78 | 4.71 | 79,967 |
| May 23 2024 | 4.72 | -0.02 | -0.42% | 4.75 | 4.75 | 4.72 | 279 |
| May 22 2024 | 4.74 | -0.03 | -0.63% | 4.79 | 4.79 | 4.74 | 2,394 |
| May 21 2024 | 4.77 | 0.03 | 0.63% | 4.75 | 4.78 | 4.75 | 8,424 |
| May 17 2024 | 4.74 | -0.01 | -0.21% | 4.81 | 4.81 | 4.74 | 3,714 |
| May 16 2024 | 4.75 | 0.03 | 0.64% | 4.77 | 4.79 | 4.74 | 8,174 |
| May 15 2024 | 4.72 | 0.04 | 0.85% | 4.72 | 4.72 | 4.69 | 1,444 |
| May 14 2024 | 4.68 | -0.03 | -0.64% | 4.67 | 4.72 | 4.65 | 10,510 |
| May 13 2024 | 4.71 | 0.03 | 0.64% | 4.75 | 4.75 | 4.65 | 2,574 |
| May 10 2024 | 4.68 | -0.04 | -0.85% | 4.74 | 4.76 | 4.68 | 12,160 |
| May 09 2024 | 4.72 | 0.00 | 0.00% | 4.72 | 4.72 | 4.65 | 6,074 |
| May 08 2024 | 4.72 | -0.06 | -1.26% | 4.72 | 4.72 | 4.72 | 254 |
| May 07 2024 | 4.78 | 0.03 | 0.63% | 4.68 | 4.78 | 4.68 | 7,741 |
| May 06 2024 | 4.75 | 0.17 | 3.71% | 4.62 | 4.75 | 4.62 | 20,391 |
| May 03 2024 | 4.58 | -0.02 | -0.43% | 4.64 | 4.66 | 4.58 | 55,747 |
| May 02 2024 | 4.60 | -0.01 | -0.22% | 4.67 | 4.67 | 4.60 | 47,260 |
| May 01 2024 | 4.61 | -0.04 | -0.86% | 4.65 | 4.67 | 4.61 | 44,887 |
| Apr 30 2024 | 4.65 | -0.05 | -1.06% | 4.74 | 4.75 | 4.64 | 9,030 |
| Apr 29 2024 | 4.70 | 0.05 | 1.08% | 4.70 | 4.70 | 4.67 | 23,774 |
