UEC280121P00012000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.0500 | 5.0500 | 4.8400 | 4.8800 | -5.243% | 26 | 879 | 0.000% |
| 2026-10-14 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +21.176% | 5 | 879 | -5.243% |
| 2026-10-05 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +2.906% | 192 | 783 | +14.824% |
| 2026-09-23 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +0.732% | 1 | 782 | +18.160% |
| 2026-09-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 8 | 774 | +19.024% |
| 2026-09-18 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +3.194% | 11 | 783 | +16.190% |
| 2026-09-17 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | -3.325% | 3 | 784 | +19.902% |
| 2026-09-16 | 4.2000 | 4.2100 | 4.2000 | 4.2100 | +7.949% | 65 | 821 | +15.914% |
| 2026-09-11 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | +8.033% | 2 | 819 | +25.128% |
| 2026-09-09 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +4.638% | 1 | 820 | +35.180% |
| 2026-09-08 | 3.5100 | 3.5100 | 3.4500 | 3.4500 | -7.507% | 10 | 820 | +41.449% |
| 2026-09-04 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +1.084% | 1 | 820 | +30.831% |
| 2026-09-03 | 3.6400 | 3.6900 | 3.6400 | 3.6900 | -0.270% | 2 | 820 | +32.249% |
| 2026-09-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.093% | 12 | 808 | +31.892% |
| 2026-09-01 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +4.571% | 1 | 809 | +33.333% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 808 | +39.429% |
| 2026-08-28 | 3.4000 | 3.5000 | 3.3000 | 3.5000 | +10.063% | 29 | 800 | +39.429% |
| 2026-08-27 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | -4.217% | 12 | 800 | +53.459% |
| 2026-08-26 | 3.3000 | 3.3400 | 3.3000 | 3.3200 | +0.302% | 26 | 783 | +46.988% |
| 2026-08-25 | 3.3500 | 3.3500 | 3.3000 | 3.3100 | -5.966% | 4 | 786 | +47.432% |
| 2026-08-24 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -1.124% | 1 | 786 | +38.636% |
| 2026-08-21 | 3.6200 | 3.6200 | 3.5600 | 3.5600 | -10.327% | 11 | 788 | +37.079% |
| 2026-08-20 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +1.018% | 1 | 788 | +22.922% |
| 2026-08-17 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | -2.239% | 22 | 800 | +24.173% |
| 2026-08-14 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -0.741% | 8 | 808 | +21.393% |
| 2026-08-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 10 | 798 | +20.494% |
| 2026-08-11 | 4.0500 | 4.1000 | 4.0500 | 4.0500 | -1.937% | 22 | 818 | +20.494% |
| 2026-08-10 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -2.133% | 40 | 858 | +18.160% |
| 2026-08-07 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.091% | 1 | 857 | +15.640% |
| 2026-08-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +0.457% | 5 | 852 | +10.909% |
| 2026-08-04 | 4.5700 | 4.5700 | 4.3600 | 4.3800 | -9.691% | 7 | 849 | +11.416% |
| 2026-07-21 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | +6.593% | 2 | 848 | +0.619% |
| 2026-07-14 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 1 | 848 | +7.253% |
| 2026-07-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.211% | 1 | 848 | +7.253% |
| 2026-07-08 | 5.0000 | 5.0000 | 4.7500 | 4.7500 | +3.261% | 51 | 886 | +2.737% |
| 2026-07-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 10 | 886 | +6.087% |
| 2026-07-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.961% | 1 | 887 | +8.444% |
| 2026-06-23 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | +2.455% | 1 | 886 | +6.318% |
| 2026-06-16 | 4.4800 | 4.4900 | 4.4800 | 4.4800 | -2.397% | 5 | 881 | +8.929% |
| 2026-06-15 | 4.6300 | 4.6300 | 4.5000 | 4.5900 | -4.375% | 21 | 862 | +6.318% |
| 2026-06-12 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | -5.882% | 53 | 813 | +1.667% |
| 2026-06-11 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | -3.409% | 2 | 813 | -4.314% |
| 2026-06-10 | 5.0600 | 5.3000 | 5.0600 | 5.2800 | +7.755% | 34 | 799 | -7.576% |
| 2026-06-09 | 4.6000 | 4.9000 | 4.5000 | 4.9000 | +16.390% | 69 | 730 | -0.408% |
| 2026-06-08 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -2.093% | 1 | 729 | +15.914% |
| 2026-06-05 | 4.3600 | 4.3600 | 4.1500 | 4.3000 | +9.415% | 24 | 719 | +13.488% |
| 2026-06-04 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | -6.429% | 4 | 715 | +24.173% |
| 2026-06-01 | 4.0900 | 4.2000 | 4.0900 | 4.2000 | +1.695% | 3 | 714 | +16.190% |
| 2026-05-28 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +1.975% | 1 | 713 | +18.160% |
| 2026-05-26 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | -1.937% | 2 | 715 | +20.494% |
| 2026-05-21 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | -8.222% | 18 | 697 | +18.160% |
| 2026-05-19 | 3.8200 | 4.5400 | 3.8200 | 4.5000 | +16.883% | 42 | 658 | +8.444% |
| 2026-05-15 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.532% | 1 | 659 | +26.753% |
| 2026-05-14 | 3.7000 | 3.9500 | 3.6000 | 3.9500 | +10.335% | 41 | 647 | +23.544% |
| 2026-05-12 | 3.5500 | 3.7000 | 3.5500 | 3.5800 | +4.373% | 8 | 646 | +36.313% |
| 2026-05-11 | 3.6000 | 3.6100 | 3.4300 | 3.4300 | -6.027% | 17 | 649 | +42.274% |
| 2026-05-08 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +0.829% | 1 | 648 | +33.699% |
| 2026-05-07 | 3.5000 | 3.6200 | 3.5000 | 3.6200 | -2.426% | 3 | 645 | +34.807% |
| 2026-05-06 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | -0.536% | 1 | 646 | +31.536% |
| 2026-05-05 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | +0.811% | 2 | 644 | +30.831% |
| 2026-05-04 | 3.7000 | 3.7200 | 3.7000 | 3.7000 | +8.504% | 4 | 642 | +31.892% |
| 2026-05-01 | 3.7300 | 3.7300 | 3.4100 | 3.4100 | -15.802% | 2 | 640 | +43.109% |
| 2026-04-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +8.000% | 2 | 642 | +20.494% |
| 2026-04-28 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | +3.591% | 11 | 631 | +30.133% |
| 2026-04-27 | 3.6500 | 3.6500 | 3.6100 | 3.6200 | -1.630% | 23 | 620 | +34.807% |
| 2026-04-20 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -0.541% | 2 | 620 | +32.609% |
| 2026-04-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.375% | 2 | 620 | +31.892% |
| 2026-04-16 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +1.067% | 2 | 622 | +28.760% |
| 2026-04-15 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | -5.779% | 2 | 624 | +30.133% |
| 2026-04-13 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +5.851% | 2 | 626 | +22.613% |
| 2026-04-09 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -8.293% | 1 | 628 | +29.787% |
| 2026-04-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -5.312% | 1 | 627 | +19.024% |
| 2026-04-07 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +0.698% | 5 | 626 | +12.702% |
| 2026-03-31 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +0.939% | 1 | 626 | +13.488% |
| 2026-03-30 | 4.3500 | 4.3500 | 4.2600 | 4.2600 | -3.182% | 51 | 625 | +14.554% |
| 2026-03-26 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | +4.265% | 3 | 574 | +10.909% |
| 2026-03-13 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -10.213% | 1 | 573 | +15.640% |
| 2026-03-09 | 4.7000 | 4.7200 | 4.7000 | 4.7000 | +5.618% | 5 | 572 | +3.830% |
| 2026-03-05 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | +0.907% | 3 | 570 | +9.663% |
| 2026-03-03 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +8.889% | 2 | 567 | +10.658% |
| 2026-02-26 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.998% | 1 | 565 | +20.494% |
| 2026-02-25 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +4.427% | 1 | 563 | +21.696% |
| 2026-02-20 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -5.882% | 5 | 563 | +27.083% |
| 2026-02-12 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +2.000% | 1 | 558 | +19.608% |
| 2026-02-06 | 3.9500 | 4.0600 | 3.9500 | 4.0000 | -1.235% | 469 | 558 | +22.000% |
| 2026-02-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.989% | 1 | 93 | +20.494% |
| 2026-01-27 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +36.637% | 1 | 92 | +7.253% |
| 2026-01-22 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -6.983% | 2 | 93 | +46.547% |
| 2026-01-15 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +0.845% | 2 | 93 | +36.313% |
| 2026-01-14 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -4.313% | 6 | 93 | +37.465% |
| 2026-01-13 | 3.7000 | 3.8000 | 3.7000 | 3.7100 | -3.886% | 7 | 99 | +31.536% |
| 2026-01-12 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +4.324% | 1 | 98 | +26.425% |
| 2026-01-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -16.667% | 1 | 98 | +31.892% |
| 2026-01-02 | 4.7700 | 4.7700 | 4.4400 | 4.4400 | -1.333% | 4 | 97 | +9.910% |
| 2025-12-31 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | -2.174% | 6 | 95 | +8.444% |
| 2025-12-30 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 0.000% | 5 | 95 | +6.087% |
| 2025-12-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.747% | 2 | 95 | +6.087% |
| 2025-12-19 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -3.333% | 6 | 93 | +12.184% |
| 2025-12-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.386% | 10 | 87 | +8.444% |
| 2025-12-17 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +6.713% | 2 | 78 | +5.857% |
| 2025-12-10 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +5.366% | 30 | 78 | +12.963% |
| 2025-12-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -12.766% | 1 | 48 | +19.024% |
| 2025-12-02 | 4.8800 | 4.8800 | 4.7000 | 4.7000 | -3.093% | 3 | 48 | +3.830% |
| 2025-12-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +16.029% | 1 | 47 | +0.619% |
| 2025-11-28 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -5.000% | 2 | 47 | +16.746% |
| 2025-11-12 | 3.2000 | 4.4000 | 3.2000 | 4.4000 | +1.852% | 38 | 45 | +10.909% |
| 2025-11-07 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -2.041% | 1 | 15 | +12.963% |
| 2025-11-04 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +0.227% | 10 | 16 | +10.658% |
| 2025-10-21 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | +11.675% | 2 | 6 | +10.909% |
| 2025-10-10 | 3.9000 | 3.9400 | 3.9000 | 3.9400 | -3.902% | 2 | 8 | +23.858% |
| 2025-10-09 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.529% | 1 | 6 | +19.024% |
| 2025-10-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.250% | 1 | 5 | +14.824% |
| 2025-09-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.627% | 4 | 4 | +22.000% |
| 2025-09-29 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -3.500% | 1 | 1 | +26.425% |
| 2025-09-22 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 2 | +22.000% |
| 2025-09-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 1 | 2 | +22.000% |
| 2025-09-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 1 | 1 | +13.488% |