UB45 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 6,009.00 | 48.00 | 0.81% | 5,969.00 | 6,021.00 | 5,966.00 | 5,539 |
Jun 27 2024 | 5,961.00 | 31.00 | 0.52% | 5,947.00 | 5,961.00 | 5,947.00 | 445 |
Jun 26 2024 | 5,930.00 | -4.00 | -0.07% | 5,962.00 | 5,963.00 | 5,930.00 | 3,331 |
Jun 25 2024 | 5,934.00 | 40.00 | 0.68% | 5,942.00 | 5,945.00 | 5,934.00 | 1,137 |
Jun 24 2024 | 5,894.00 | 34.00 | 0.58% | 5,871.00 | 5,894.00 | 5,870.00 | 799 |
Jun 21 2024 | 5,860.00 | -18.00 | -0.31% | 5,865.00 | 5,875.00 | 5,860.00 | 2,892 |
Jun 20 2024 | 5,878.00 | 18.00 | 0.31% | 5,869.00 | 5,878.00 | 5,869.00 | 3,156 |
Jun 19 2024 | 5,860.00 | -11.00 | -0.19% | 5,888.00 | 5,888.00 | 5,857.00 | 2,204 |
Jun 18 2024 | 5,871.00 | 26.00 | 0.44% | 5,852.00 | 5,871.00 | 5,852.00 | 5,329 |
Jun 17 2024 | 5,845.00 | -71.00 | -1.20% | 5,842.00 | 5,855.00 | 5,842.00 | 11,469 |
Jun 14 2024 | 5,916.00 | 33.50 | 0.57% | 5,882.00 | 5,917.00 | 5,882.00 | 2,403 |
Jun 13 2024 | 5,882.50 | -86.00 | -1.44% | 5,914.00 | 5,914.00 | 5,881.00 | 1,415 |
Jun 12 2024 | 5,968.50 | 27.50 | 0.46% | 5,922.00 | 5,970.29 | 5,922.00 | 7,051 |
Jun 11 2024 | 5,941.00 | -75.50 | -1.25% | 5,953.00 | 5,957.00 | 5,939.07 | 3,509 |
Jun 10 2024 | 6,016.50 | 25.50 | 0.43% | 5,998.00 | 6,019.00 | 5,994.00 | 646 |
Jun 07 2024 | 5,991.00 | -2.00 | -0.03% | 5,984.00 | 6,001.00 | 5,984.00 | 5,258 |
Jun 06 2024 | 5,993.00 | 15.00 | 0.25% | 5,982.00 | 5,993.00 | 5,981.00 | 7,092 |
Jun 05 2024 | 5,978.00 | 6.00 | 0.10% | 5,952.00 | 5,982.00 | 5,952.00 | 1,152 |
Jun 04 2024 | 5,972.00 | -8.50 | -0.14% | 5,982.00 | 5,994.00 | 5,972.00 | 4,241 |
Jun 03 2024 | 5,980.50 | 62.50 | 1.06% | 5,999.00 | 6,008.00 | 5,980.50 | 3,598 |
May 31 2024 | 5,918.00 | 36.00 | 0.61% | 5,921.00 | 5,926.00 | 5,916.00 | 917 |
May 30 2024 | 5,882.00 | 43.00 | 0.74% | 5,855.00 | 5,882.00 | 5,854.00 | 1,043 |
May 29 2024 | 5,839.00 | -86.50 | -1.46% | 5,855.00 | 5,859.00 | 5,839.00 | 2,718 |
May 28 2024 | 5,925.50 | 23.50 | 0.40% | 5,929.00 | 5,937.00 | 5,917.00 | 2,921 |
May 24 2024 | 5,902.00 | 6.00 | 0.10% | 5,896.00 | 5,912.00 | 5,895.00 | 1,303 |
May 23 2024 | 5,896.00 | 14.00 | 0.24% | 5,938.00 | 5,947.00 | 5,890.00 | 6,322 |
May 22 2024 | 5,882.00 | -50.00 | -0.84% | 5,882.00 | 5,886.00 | 5,876.00 | 3,504 |
May 21 2024 | 5,932.00 | -75.00 | -1.25% | 5,927.00 | 5,937.00 | 5,924.00 | 1,824 |
May 20 2024 | 6,007.00 | 47.50 | 0.80% | 6,017.00 | 6,018.00 | 6,007.00 | 3,443 |
May 17 2024 | 5,959.50 | -2.50 | -0.04% | 5,967.00 | 5,975.00 | 5,959.50 | 5,488 |
May 16 2024 | 5,962.00 | -1.00 | -0.02% | 5,991.00 | 5,991.00 | 5,962.00 | 1,567 |
May 15 2024 | 5,963.00 | 50.00 | 0.85% | 5,932.00 | 5,963.00 | 5,932.00 | 5,104 |
May 14 2024 | 5,913.00 | -10.00 | -0.17% | 5,909.00 | 5,930.00 | 5,908.00 | 7,253 |
May 13 2024 | 5,923.00 | -35.00 | -0.59% | 5,932.00 | 5,938.00 | 5,923.00 | 1,394 |
May 10 2024 | 5,958.00 | 12.00 | 0.20% | 5,969.00 | 5,980.00 | 5,958.00 | 8,389 |
May 09 2024 | 5,946.00 | 22.00 | 0.37% | 5,908.00 | 5,946.00 | 5,908.00 | 55,651 |
May 08 2024 | 5,924.00 | -68.00 | -1.13% | 5,918.00 | 5,924.00 | 5,905.00 | 3,749 |
May 07 2024 | 5,992.00 | 4.00 | 0.07% | 5,999.00 | 6,009.43 | 5,988.39 | 2,333 |
May 03 2024 | 5,988.00 | 53.00 | 0.89% | 5,953.00 | 5,995.00 | 5,948.00 | 1,053 |
May 02 2024 | 5,935.00 | 71.00 | 1.21% | 5,915.00 | 5,944.00 | 5,915.00 | 2,760 |
May 01 2024 | 5,864.00 | -21.00 | -0.36% | 5,842.00 | 5,869.00 | 5,836.00 | 694 |
Apr 30 2024 | 5,885.00 | 12.00 | 0.20% | 5,920.00 | 5,928.00 | 5,885.00 | 9,045 |
Apr 29 2024 | 5,873.00 | 23.00 | 0.39% | 5,908.00 | 5,916.00 | 5,873.00 | 22,833 |
Apr 26 2024 | 5,850.00 | 64.00 | 1.11% | 5,814.00 | 5,851.00 | 5,814.00 | 3,805 |
Apr 25 2024 | 5,786.00 | -98.00 | -1.67% | 5,812.00 | 5,814.00 | 5,776.00 | 3,150 |
Apr 24 2024 | 5,884.00 | 22.00 | 0.38% | 5,932.00 | 5,932.00 | 5,884.00 | 1,837 |
Apr 23 2024 | 5,862.00 | -0.50 | -0.01% | 5,871.00 | 5,885.00 | 5,854.00 | 2,116 |
Apr 22 2024 | 5,862.50 | 52.00 | 0.89% | 5,833.00 | 5,871.02 | 5,833.00 | 1,028 |
Apr 19 2024 | 5,810.50 | -16.50 | -0.28% | 5,774.00 | 5,810.50 | 5,773.00 | 1,864 |
Apr 18 2024 | 5,827.00 | 25.50 | 0.44% | 5,845.00 | 5,845.00 | 5,819.00 | 635 |
Apr 17 2024 | 5,801.50 | -53.50 | -0.91% | 5,804.00 | 5,818.00 | 5,801.50 | 1,050 |
Apr 16 2024 | 5,855.00 | -108.00 | -1.81% | 5,852.00 | 5,862.00 | 5,846.00 | 4,111 |
Apr 15 2024 | 5,963.00 | -28.00 | -0.47% | 5,967.00 | 5,979.00 | 5,963.00 | 2,698 |
Apr 12 2024 | 5,991.00 | -1.00 | -0.02% | 6,010.00 | 6,022.00 | 5,979.00 | 1,928 |
Apr 11 2024 | 5,992.00 | 10.00 | 0.17% | 5,990.00 | 5,996.00 | 5,990.00 | 2,672 |
Apr 10 2024 | 5,982.00 | -21.00 | -0.35% | 6,000.00 | 6,012.00 | 5,978.00 | 4,938 |
Apr 09 2024 | 6,003.00 | -13.00 | -0.22% | 6,038.00 | 6,038.00 | 5,997.00 | 30,139 |
Apr 08 2024 | 6,016.00 | 13.00 | 0.22% | 6,006.00 | 6,020.00 | 6,005.00 | 1,952 |
Apr 05 2024 | 6,003.00 | -31.00 | -0.51% | 5,992.00 | 6,010.00 | 5,981.00 | 3,133 |
Apr 04 2024 | 6,034.00 | 8.00 | 0.13% | 6,022.00 | 6,041.00 | 6,022.00 | 3,422 |
Apr 03 2024 | 6,026.00 | 7.00 | 0.12% | 5,999.00 | 6,026.00 | 5,999.00 | 3,498 |
Apr 02 2024 | 6,019.00 | -60.50 | -1.00% | 6,027.00 | 6,073.00 | 6,015.00 | 1,820 |