Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
UCAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 1,386.44 | -23.13 | -1.64% | 1,395.58 | 1,400.22 | 1,386.44 | 4,303 |
| Jul 23 2024 | 1,409.57 | 6.71 | 0.48% | 1,406.77 | 1,414.45 | 1,406.77 | 2,090 |
| Jul 22 2024 | 1,402.8599 | 3.71 | 0.27% | 1,402.17 | 1,412.13 | 1,398.90 | 6,388 |
| Jul 19 2024 | 1,399.15 | -23.34 | -1.64% | 1,411.91 | 1,413.84 | 1,399.15 | 629 |
| Jul 18 2024 | 1,422.4949 | -1.01 | -0.07% | 1,425.99 | 1,429.50 | 1,420.22 | 523 |
| Jul 17 2024 | 1,423.50 | -2.29 | -0.16% | 1,425.89 | 1,427.30 | 1,422.00 | 6,091 |
| Jul 16 2024 | 1,425.79 | 4.97 | 0.35% | 1,413.65 | 1,426.03 | 1,413.58 | 1,368 |
| Jul 15 2024 | 1,420.82 | 9.26 | 0.66% | 1,413.21 | 1,420.82 | 1,406.18 | 820 |
| Jul 12 2024 | 1,411.56 | 6.39 | 0.45% | 1,419.98 | 1,419.98 | 1,398.33 | 1,030 |
| Jul 11 2024 | 1,405.17 | 12.62 | 0.91% | 1,402.08 | 1,413.83 | 1,396.98 | 868 |
| Jul 10 2024 | 1,392.55 | 1.66 | 0.12% | 1,389.99 | 1,393.6199 | 1,388.98 | 2,184 |
| Jul 09 2024 | 1,390.89 | -0.69 | -0.05% | 1,392.66 | 1,395.72 | 1,387.1099 | 4,144 |
| Jul 08 2024 | 1,391.575 | 5.74 | 0.41% | 1,388.01 | 1,397.01 | 1,388.01 | 285 |
| Jul 05 2024 | 1,385.835 | 4.06 | 0.29% | 1,365.31 | 1,388.07 | 1,365.31 | 124 |
| Jul 04 2024 | 1,381.78 | 4.10 | 0.30% | 1,384.72 | 1,385.50 | 1,381.78 | 543 |
| Jul 03 2024 | 1,377.68 | 6.97 | 0.51% | 1,382.68 | 1,386.71 | 1,377.68 | 370 |
| Jul 02 2024 | 1,370.71 | 8.16 | 0.60% | 1,362.00 | 1,371.65 | 1,358.10 | 2,017 |
| Jul 01 2024 | 1,362.55 | -14.09 | -1.02% | 1,365.83 | 1,374.89 | 1,362.20 | 647 |
| Jun 28 2024 | 1,376.64 | 5.92 | 0.43% | 1,379.54 | 1,383.3599 | 1,374.38 | 626 |
| Jun 27 2024 | 1,370.72 | 6.91 | 0.51% | 1,372.60 | 1,374.70 | 1,369.73 | 646 |
| Jun 26 2024 | 1,363.81 | -4.26 | -0.31% | 1,368.6099 | 1,369.96 | 1,361.44 | 2,626 |
| Jun 25 2024 | 1,368.07 | -11.53 | -0.84% | 1,375.40 | 1,377.35 | 1,368.07 | 1,510 |
| Jun 24 2024 | 1,379.60 | 15.99 | 1.17% | 1,371.06 | 1,380.07 | 1,369.78 | 7,458 |
| Jun 21 2024 | 1,363.6099 | 1.28 | 0.09% | 1,361.88 | 1,366.76 | 1,359.67 | 408 |
| Jun 20 2024 | 1,362.33 | 3.24 | 0.24% | 1,369.75 | 1,369.75 | 1,360.21 | 3,280 |
| Jun 19 2024 | 1,359.085 | 3.38 | 0.25% | 1,360.44 | 1,360.44 | 1,357.68 | 493 |
| Jun 18 2024 | 1,355.70 | 3.11 | 0.23% | 1,362.77 | 1,363.73 | 1,355.70 | 7,665 |
| Jun 17 2024 | 1,352.595 | 6.82 | 0.51% | 1,351.57 | 1,353.00 | 1,345.88 | 1,599 |
| Jun 14 2024 | 1,345.78 | -6.89 | -0.51% | 1,353.59 | 1,353.59 | 1,344.35 | 574 |
| Jun 13 2024 | 1,352.67 | -13.25 | -0.97% | 1,357.73 | 1,366.50 | 1,352.59 | 509 |
| Jun 12 2024 | 1,365.915 | 15.38 | 1.14% | 1,355.57 | 1,365.915 | 1,353.52 | 16,333 |
| Jun 11 2024 | 1,350.54 | -1.82 | -0.13% | 1,359.19 | 1,359.54 | 1,350.54 | 5,875 |
| Jun 10 2024 | 1,352.3599 | -12.17 | -0.89% | 1,359.88 | 1,359.88 | 1,352.29 | 469 |
| Jun 07 2024 | 1,364.525 | 3.03 | 0.22% | 1,366.65 | 1,367.54 | 1,357.78 | 17,645 |
| Jun 06 2024 | 1,361.50 | 5.38 | 0.40% | 1,362.66 | 1,366.16 | 1,358.31 | 12,252 |
| Jun 05 2024 | 1,356.125 | 5.89 | 0.44% | 1,356.39 | 1,360.39 | 1,350.68 | 2,498 |
| Jun 04 2024 | 1,350.2349 | -0.82 | -0.06% | 1,354.48 | 1,354.48 | 1,344.65 | 4,804 |
| Jun 03 2024 | 1,351.05 | 15.89 | 1.19% | 1,356.63 | 1,361.16 | 1,350.60 | 523 |
| May 31 2024 | 1,335.16 | -1.99 | -0.15% | 1,346.25 | 1,346.25 | 1,333.47 | 799 |
| May 30 2024 | 1,337.145 | 3.30 | 0.25% | 1,349.63 | 1,349.63 | 1,330.02 | 423 |
| May 29 2024 | 1,333.85 | -9.65 | -0.72% | 1,337.81 | 1,338.45 | 1,332.91 | 2,230 |
| May 28 2024 | 1,343.50 | -6.70 | -0.50% | 1,349.60 | 1,352.97 | 1,343.50 | 5,471 |
| May 24 2024 | 1,350.20 | -0.96 | -0.07% | 1,341.74 | 1,352.31 | 1,340.00 | 364 |
| May 23 2024 | 1,351.16 | -9.40 | -0.69% | 1,362.96 | 1,362.96 | 1,350.00 | 1,455 |
| May 22 2024 | 1,360.56 | 5.66 | 0.42% | 1,364.99 | 1,364.99 | 1,359.08 | 1,091 |
| May 21 2024 | 1,354.90 | -12.86 | -0.94% | 1,360.04 | 1,361.51 | 1,354.90 | 378 |
| May 20 2024 | 1,367.76 | 6.78 | 0.50% | 1,347.08 | 1,369.06 | 1,347.08 | 742 |
| May 17 2024 | 1,360.98 | -3.81 | -0.28% | 1,363.50 | 1,365.97 | 1,360.98 | 349 |
| May 16 2024 | 1,364.79 | 5.54 | 0.41% | 1,363.33 | 1,364.79 | 1,360.50 | 872 |
| May 15 2024 | 1,359.25 | 6.48 | 0.48% | 1,356.1099 | 1,359.35 | 1,354.35 | 432 |
| May 14 2024 | 1,352.77 | 2.21 | 0.16% | 1,351.58 | 1,354.66 | 1,346.21 | 1,550 |
| May 13 2024 | 1,350.56 | -2.10 | -0.16% | 1,351.52 | 1,355.10 | 1,350.28 | 1,050 |
| May 10 2024 | 1,352.66 | 2.88 | 0.21% | 1,354.66 | 1,357.46 | 1,352.66 | 360 |
| May 09 2024 | 1,349.785 | 5.33 | 0.40% | 1,340.43 | 1,349.785 | 1,340.43 | 5,107 |
| May 08 2024 | 1,344.46 | -2.21 | -0.16% | 1,347.66 | 1,347.66 | 1,337.65 | 2,335 |
| May 07 2024 | 1,346.67 | 18.04 | 1.36% | 1,343.04 | 1,346.67 | 1,341.03 | 2,353 |
| May 03 2024 | 1,328.63 | 13.31 | 1.01% | 1,321.6099 | 1,336.64 | 1,319.06 | 1,390 |
| May 02 2024 | 1,315.325 | 3.47 | 0.26% | 1,335.57 | 1,335.57 | 1,310.89 | 801 |
| May 01 2024 | 1,311.855 | -4.57 | -0.35% | 1,311.855 | 1,311.855 | 1,311.855 | 0 |
| Apr 30 2024 | 1,316.42 | -13.50 | -1.01% | 1,330.44 | 1,330.58 | 1,316.42 | 334 |
| Apr 29 2024 | 1,329.915 | 5.75 | 0.43% | 1,328.83 | 1,332.92 | 1,328.83 | 2,550 |
| Apr 26 2024 | 1,324.16 | 15.76 | 1.20% | 1,326.68 | 1,329.31 | 1,323.38 | 411 |
