Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UCRP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18 2025 | 4,556.25 | -12.75 | -0.28% | 4,546.50 | 4,556.25 | 4,546.00 | 13,933 |
| Mar 17 2025 | 4,569.00 | -9.50 | -0.21% | 4,569.00 | 4,569.00 | 4,569.00 | 686 |
| Mar 14 2025 | 4,578.50 | 27.25 | 0.60% | 4,558.50 | 4,578.50 | 4,558.50 | 861 |
| Mar 13 2025 | 4,551.25 | 8.75 | 0.19% | 4,551.00 | 4,554.00 | 4,545.00 | 111 |
| Mar 12 2025 | 4,542.50 | -31.50 | -0.69% | 4,560.50 | 4,568.50 | 4,542.50 | 84 |
| Mar 11 2025 | 4,574.00 | -38.50 | -0.83% | 4,580.00 | 4,591.50 | 4,574.00 | 92 |
| Mar 10 2025 | 4,612.50 | 17.50 | 0.38% | 4,590.00 | 4,612.50 | 4,590.00 | 683 |
| Mar 07 2025 | 4,595.00 | 9.00 | 0.20% | 4,600.50 | 4,615.00 | 4,595.00 | 237 |
| Mar 06 2025 | 4,586.00 | -39.50 | -0.85% | 4,602.00 | 4,602.00 | 4,585.00 | 19 |
| Mar 05 2025 | 4,625.50 | -67.00 | -1.43% | 4,647.00 | 4,655.00 | 4,621.50 | 2,074 |
| Mar 04 2025 | 4,692.50 | 2.50 | 0.05% | 4,699.00 | 4,699.00 | 4,692.50 | 1 |
| Mar 03 2025 | 4,690.00 | -36.75 | -0.78% | 4,692.00 | 4,692.00 | 4,690.00 | 48 |
| Feb 28 2025 | 4,726.75 | 20.00 | 0.42% | 4,718.50 | 4,726.75 | 4,718.50 | 1 |
| Feb 27 2025 | 4,706.75 | 23.25 | 0.50% | 4,683.50 | 4,706.75 | 4,683.50 | 18 |
| Feb 26 2025 | 4,683.50 | -16.50 | -0.35% | 4,692.50 | 4,700.50 | 4,683.50 | 23 |
| Feb 25 2025 | 4,700.00 | 20.50 | 0.44% | 4,690.50 | 4,700.00 | 4,690.50 | 1,266 |
| Feb 24 2025 | 4,679.50 | 12.50 | 0.27% | 4,663.50 | 4,679.50 | 4,663.50 | 566 |
| Feb 21 2025 | 4,667.00 | 16.25 | 0.35% | 4,653.50 | 4,667.00 | 4,653.50 | 166 |
| Feb 20 2025 | 4,650.75 | -15.00 | -0.32% | 4,664.00 | 4,664.00 | 4,650.75 | 5 |
| Feb 19 2025 | 4,665.75 | 11.25 | 0.24% | 4,658.50 | 4,665.75 | 4,657.00 | 164 |
| Feb 18 2025 | 4,654.50 | -11.75 | -0.25% | 4,665.00 | 4,666.50 | 4,654.50 | 546 |
| Feb 17 2025 | 4,666.25 | -6.50 | -0.14% | 4,674.00 | 4,674.00 | 4,666.25 | 106 |
| Feb 14 2025 | 4,672.75 | -9.75 | -0.21% | 4,657.00 | 4,672.75 | 4,657.00 | 6 |
| Feb 13 2025 | 4,682.50 | -6.75 | -0.14% | 4,690.50 | 4,691.00 | 4,682.50 | 730 |
| Feb 12 2025 | 4,689.25 | -24.25 | -0.51% | 4,705.00 | 4,705.00 | 4,689.25 | 30 |
| Feb 11 2025 | 4,713.50 | -18.50 | -0.39% | 4,732.50 | 4,740.50 | 4,713.50 | 22 |
| Feb 10 2025 | 4,732.00 | 6.75 | 0.14% | 4,739.50 | 4,739.50 | 4,732.00 | 771 |
| Feb 07 2025 | 4,725.25 | -0.25 | -0.01% | 4,720.50 | 4,731.50 | 4,708.50 | 227 |
| Feb 06 2025 | 4,725.50 | 16.50 | 0.35% | 4,748.00 | 4,748.00 | 4,725.50 | 578 |
| Feb 05 2025 | 4,709.00 | 14.50 | 0.31% | 4,692.00 | 4,709.00 | 4,692.00 | 94 |
| Feb 04 2025 | 4,694.50 | -28.00 | -0.59% | 4,705.00 | 4,705.00 | 4,694.50 | 512 |
| Feb 03 2025 | 4,722.50 | 9.00 | 0.19% | 4,754.00 | 4,754.00 | 4,722.50 | 114 |
| Jan 31 2025 | 4,713.50 | 7.00 | 0.15% | 4,712.00 | 4,718.50 | 4,712.00 | 815 |
| Jan 30 2025 | 4,706.50 | 1.25 | 0.03% | 4,721.00 | 4,721.00 | 4,701.00 | 781 |
| Jan 29 2025 | 4,705.25 | 6.50 | 0.14% | 4,725.00 | 4,725.00 | 4,705.25 | 4 |
| Jan 28 2025 | 4,698.75 | 5.75 | 0.12% | 4,709.50 | 4,709.50 | 4,698.75 | 16 |
| Jan 27 2025 | 4,693.00 | 26.00 | 0.56% | 4,678.00 | 4,693.00 | 4,678.00 | 1,285 |
| Jan 24 2025 | 4,667.00 | -52.00 | -1.10% | 4,694.50 | 4,694.50 | 4,667.00 | 16 |
| Jan 23 2025 | 4,719.00 | -12.50 | -0.26% | 4,729.00 | 4,729.00 | 4,717.50 | 248 |
| Jan 22 2025 | 4,731.50 | -11.50 | -0.24% | 4,731.50 | 4,731.50 | 4,731.50 | 0 |
| Jan 21 2025 | 4,743.00 | 10.75 | 0.23% | 4,765.00 | 4,765.00 | 4,743.00 | 305 |
| Jan 20 2025 | 4,732.25 | -38.00 | -0.80% | 4,765.00 | 4,765.00 | 4,732.25 | 205 |
| Jan 17 2025 | 4,770.25 | 18.75 | 0.39% | 4,770.25 | 4,770.25 | 4,770.25 | 0 |
| Jan 16 2025 | 4,751.50 | 5.00 | 0.11% | 4,751.50 | 4,751.50 | 4,751.50 | 94 |
| Jan 15 2025 | 4,746.50 | 35.00 | 0.74% | 4,746.50 | 4,746.50 | 4,746.50 | 165 |
| Jan 14 2025 | 4,711.50 | -11.50 | -0.24% | 4,711.00 | 4,717.00 | 4,705.50 | 484 |
| Jan 13 2025 | 4,723.00 | 4.25 | 0.09% | 4,745.00 | 4,745.00 | 4,723.00 | 88 |
| Jan 10 2025 | 4,718.75 | 15.75 | 0.33% | 4,706.00 | 4,718.75 | 4,702.50 | 376 |
| Jan 09 2025 | 4,703.00 | 21.50 | 0.46% | 4,709.50 | 4,709.50 | 4,703.00 | 5 |
| Jan 08 2025 | 4,681.50 | 63.50 | 1.38% | 4,665.00 | 4,681.50 | 4,665.00 | 750 |
| Jan 07 2025 | 4,618.00 | -14.50 | -0.31% | 4,617.00 | 4,618.00 | 4,617.00 | 94 |
| Jan 06 2025 | 4,632.50 | -51.75 | -1.10% | 4,635.00 | 4,635.00 | 4,632.50 | 479 |
| Jan 03 2025 | 4,684.25 | -22.75 | -0.48% | 4,690.00 | 4,690.00 | 4,684.25 | 12 |
| Jan 02 2025 | 4,707.00 | 70.00 | 1.51% | 4,661.50 | 4,707.00 | 4,658.50 | 6,037 |
| Dec 31 2024 | 4,637.00 | -7.00 | -0.15% | 4,632.50 | 4,665.50 | 4,632.50 | 8 |
| Dec 30 2024 | 4,644.00 | 23.00 | 0.50% | 4,605.00 | 4,644.00 | 4,605.00 | 50 |
| Dec 27 2024 | 4,621.00 | -13.00 | -0.28% | 4,635.00 | 4,641.00 | 4,621.00 | 667 |
| Dec 24 2024 | 4,634.00 | -8.00 | -0.17% | 4,640.00 | 4,640.00 | 4,634.00 | 59 |
| Dec 23 2024 | 4,642.00 | 18.50 | 0.40% | 4,635.00 | 4,642.00 | 4,635.00 | 588 |
| Dec 20 2024 | 4,623.50 | -3.50 | -0.08% | 4,637.50 | 4,645.00 | 4,623.50 | 298 |
| Dec 19 2024 | 4,627.00 | -3.00 | -0.06% | 4,609.50 | 4,627.00 | 4,609.50 | 197 |
