UEC270219P00009000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 2.1600 | 2.2500 | 2.1600 | 2.2500 | +14.796% | 32 | 821 | 0.000% |
| 2026-11-03 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +1.031% | 2 | 819 | +14.796% |
| 2026-11-02 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.000% | 1 | 818 | +15.979% |
| 2026-10-30 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +16.867% | 1 | 817 | +15.979% |
| 2026-10-29 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -21.698% | 1 | 817 | +35.542% |
| 2026-10-23 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +24.706% | 1 | 816 | +6.132% |
| 2026-10-21 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.602% | 5 | 811 | +32.353% |
| 2026-10-20 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | +2.198% | 8 | 803 | +20.968% |
| 2026-10-16 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -9.901% | 1 | 802 | +23.626% |
| 2026-10-15 | 2.0900 | 2.1900 | 2.0200 | 2.0200 | +3.590% | 138 | 681 | +11.386% |
| 2026-10-14 | 1.8900 | 1.9600 | 1.8900 | 1.9500 | +22.642% | 79 | 677 | +15.385% |
| 2026-10-13 | 1.5000 | 1.6300 | 1.5000 | 1.5900 | +19.549% | 13 | 688 | +41.509% |
| 2026-10-12 | 1.3000 | 1.3300 | 1.2300 | 1.3300 | +7.258% | 21 | 668 | +69.173% |
| 2026-10-09 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -4.615% | 10 | 660 | +81.452% |
| 2026-10-08 | 1.2900 | 1.3000 | 1.2900 | 1.3000 | +39.785% | 2 | 658 | +73.077% |
| 2026-10-06 | 1.0400 | 1.0400 | 0.9300 | 0.9300 | -14.679% | 2 | 660 | +141.935% |
| 2026-10-05 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -12.800% | 20 | 640 | +106.422% |
| 2026-10-01 | 1.2000 | 1.2500 | 1.1900 | 1.2500 | +15.741% | 33 | 607 | +80.000% |
| 2026-09-30 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -21.168% | 306 | 303 | +108.333% |
| 2026-09-29 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +9.600% | 1 | 302 | +64.234% |
| 2026-09-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 21 | 281 | +80.000% |
| 2026-09-24 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +12.500% | 12 | 269 | +78.571% |
| 2026-09-23 | 1.1200 | 1.1400 | 1.1000 | 1.1200 | -4.274% | 4 | 265 | +100.893% |
| 2026-09-18 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +5.405% | 10 | 255 | +92.308% |
| 2026-09-17 | 1.0500 | 1.1300 | 1.0500 | 1.1100 | -8.264% | 17 | 240 | +102.703% |
| 2026-09-16 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +1.681% | 1 | 239 | +85.950% |
| 2026-09-14 | 1.1800 | 1.2500 | 1.1800 | 1.1900 | +23.958% | 31 | 210 | +89.076% |
| 2026-09-11 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +1.053% | 1 | 210 | +134.375% |
| 2026-09-10 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | +21.795% | 45 | 165 | +136.842% |
| 2026-09-09 | 0.8100 | 0.8500 | 0.7800 | 0.7800 | -2.500% | 4 | 165 | +188.462% |
| 2026-09-08 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | -3.614% | 2 | 163 | +181.250% |
| 2026-09-03 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | +1.220% | 32 | 135 | +171.084% |
| 2026-09-02 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +9.333% | 1 | 135 | +174.390% |
| 2026-08-28 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +11.940% | 2 | 133 | +200.000% |
| 2026-08-26 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 3 | 130 | +235.821% |
| 2026-08-25 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -35.000% | 5 | 125 | +246.154% |
| 2026-08-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 4 | 113 | +125.000% |
| 2026-08-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +3.774% | 4 | 117 | +104.545% |
| 2026-08-17 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | -4.505% | 2 | 116 | +112.264% |
| 2026-08-13 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +0.909% | 2 | 116 | +102.703% |
| 2026-08-12 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 0.000% | 12 | 104 | +104.545% |
| 2026-08-11 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -9.091% | 20 | 84 | +104.545% |
| 2026-08-10 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -12.319% | 1 | 83 | +85.950% |
| 2026-08-05 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -8.000% | 2 | 83 | +63.043% |
| 2026-08-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.243% | 1 | 82 | +50.000% |
| 2026-08-03 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -6.111% | 1 | 81 | +33.136% |
| 2026-07-29 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | +1.124% | 25 | 56 | +25.000% |
| 2026-07-28 | 1.8900 | 1.8900 | 1.7800 | 1.7800 | -1.111% | 5 | 51 | +26.404% |
| 2026-07-24 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 4 | 47 | +25.000% |
| 2026-07-21 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -7.463% | 10 | 37 | +20.968% |
| 2026-07-17 | 1.9800 | 2.0100 | 1.9800 | 2.0100 | +18.235% | 13 | 24 | +11.940% |
| 2026-07-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -2.299% | 1 | 23 | +32.353% |
| 2026-07-07 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +15.232% | 1 | 22 | +29.310% |
| 2026-07-06 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -3.822% | 1 | 21 | +49.007% |
| 2026-07-01 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +4.667% | 1 | 20 | +43.312% |
| 2026-06-22 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 20 | 0 | +50.000% |