Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: UNVGY )

15.55 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 10.54 10.58 10.50 10.53 59,169 -0.03(-0.24%)
May 05, 2023 10.43 10.57 10.42 10.55 41,720 +0.19(+1.83%)
May 04, 2023 10.45 10.45 10.29 10.36 50,491 -0.19(-1.80%)
May 03, 2023 10.53 10.57 10.38 10.55 38,557 -0.15(-1.40%)
May 02, 2023 10.70 10.75 10.62 10.70 36,418 -0.09(-0.83%)
May 01, 2023 10.85 10.99 10.79 10.79 61,011 -0.11(-1.01%)
Apr 28, 2023 10.85 10.90 10.81 10.90 102,148 +0.11(+1.02%)
Apr 27, 2023 11.02 11.02 10.66 10.79 69,363 -0.61(-5.35%)
Apr 26, 2023 11.45 11.77 11.39 11.40 282,208 -0.02(-0.18%)
Apr 25, 2023 11.58 11.58 11.38 11.42 64,249 -0.04(-0.35%)
Apr 24, 2023 11.51 11.53 11.39 11.46 47,407 +0.12(+1.06%)
Apr 21, 2023 11.27 11.37 11.25 11.34 57,303 -0.07(-0.66%)
Apr 20, 2023 11.42 11.50 11.39 11.41 26,455 -0.02(-0.17%)
Apr 19, 2023 11.39 11.47 11.38 11.44 47,720 -0.01(-0.11%)
Apr 18, 2023 11.42 11.49 11.39 11.45 26,899 +0.07(+0.60%)
Apr 17, 2023 11.34 11.38 11.28 11.38 46,470 -0.20(-1.73%)
Apr 14, 2023 11.58 11.68 11.52 11.58 40,158 -0.01(-0.09%)
Apr 13, 2023 12.08 12.21 11.53 11.59 55,335 -0.35(-2.93%)
Apr 12, 2023 12.08 12.08 11.94 11.94 25,790 +0.15(+1.27%)
Apr 11, 2023 11.84 11.86 11.75 11.79 29,329 +0.13(+1.11%)
Apr 10, 2023 11.50 11.76 11.32 11.66 30,564 +0.03(+0.26%)
Apr 06, 2023 11.71 11.76 11.63 11.63 26,355 -0.47(-3.88%)
Apr 05, 2023 12.50 12.53 12.10 12.10 53,220 -0.56(-4.45%)
Apr 04, 2023 12.70 12.73 12.65 12.66 25,444 +0.09(+0.68%)
Apr 03, 2023 12.51 12.63 12.50 12.58 40,158 -0.02(-0.18%)
Mar 31, 2023 12.70 12.71 12.57 12.60 30,795 +0.05(+0.40%)
Mar 30, 2023 12.64 12.68 12.52 12.55 37,618 +0.08(+0.60%)
Mar 29, 2023 12.43 12.53 12.43 12.47 27,381 +0.26(+2.11%)
Mar 28, 2023 12.12 12.28 12.09 12.22 32,958 +0.01(+0.06%)
Mar 27, 2023 12.29 12.29 12.16 12.21 35,564 -0.07(-0.57%)
Mar 24, 2023 12.29 12.30 12.16 12.28 22,078 +0.09(+0.76%)
Mar 23, 2023 12.06 12.36 12.05 12.19 20,522 +0.27(+2.24%)
Mar 22, 2023 11.87 12.10 11.87 11.92 29,926 -0.10(-0.83%)
Mar 21, 2023 11.94 12.03 11.91 12.02 18,654 +0.27(+2.30%)
Mar 20, 2023 11.65 11.78 11.62 11.75 39,457 +0.40(+3.52%)
Mar 17, 2023 11.24 11.38 11.24 11.35 22,417 -0.13(-1.13%)
Mar 16, 2023 11.11 11.52 11.11 11.48 51,269 +0.31(+2.78%)
Mar 15, 2023 11.07 11.27 11.01 11.17 21,155 -0.27(-2.36%)
Mar 14, 2023 11.54 11.56 11.34 11.44 137,554 +0.10(+0.88%)
Mar 13, 2023 11.32 11.41 11.25 11.34 34,826 -0.02(-0.18%)
Mar 10, 2023 11.48 11.59 11.36 11.36 38,904 -0.11(-0.96%)
Mar 09, 2023 11.57 11.61 11.44 11.47 22,919 -0.16(-1.38%)
Mar 08, 2023 11.63 11.71 11.61 11.63 32,159 -0.07(-0.60%)
Mar 07, 2023 11.71 11.79 11.64 11.70 167,309 -0.09(-0.73%)
Mar 06, 2023 11.69 11.82 11.67 11.79 41,093 +0.12(+1.01%)
Mar 03, 2023 11.50 11.67 11.45 11.67 47,230 -0.07(-0.61%)
Mar 02, 2023 11.72 11.91 11.65 11.74 43,954 -0.14(-1.16%)
Mar 01, 2023 11.94 11.96 11.85 11.88 29,244 +0.09(+0.74%)
Feb 28, 2023 11.82 11.87 11.75 11.79 29,607 -0.21(-1.75%)
Feb 27, 2023 11.97 12.01 11.93 12.00 47,451 +0.26(+2.17%)
Feb 24, 2023 11.74 11.78 11.66 11.74 33,521 -0.22(-1.80%)
Feb 23, 2023 11.91 11.96 11.81 11.96 27,508 +0.15(+1.28%)
Feb 22, 2023 11.72 11.89 11.71 11.81 31,181 -0.00(-0.01%)
Feb 21, 2023 11.81 11.84 11.67 11.81 34,630 -0.18(-1.50%)
Feb 17, 2023 11.93 12.05 11.90 11.99 17,251 -0.11(-0.91%)
Feb 16, 2023 11.91 12.18 11.91 12.10 29,301 -0.06(-0.46%)
Feb 15, 2023 12.09 12.17 12.08 12.16 24,048 -0.01(-0.05%)
Feb 14, 2023 12.15 12.29 12.06 12.16 40,240 -0.04(-0.31%)
Feb 13, 2023 11.98 12.24 11.97 12.20 22,792 +0.28(+2.35%)
Feb 10, 2023 11.91 12.26 11.80 11.92 84,073 -0.31(-2.55%)
Feb 09, 2023 12.35 12.40 12.21 12.23 25,999 +0.01(+0.10%)
Feb 08, 2023 12.45 12.45 12.22 12.22 64,771 -0.16(-1.29%)
Feb 07, 2023 12.32 12.42 12.25 12.38 24,537 -0.21(-1.67%)
Feb 06, 2023 12.67 12.69 12.52 12.59 27,975 -0.24(-1.87%)
Feb 03, 2023 12.81 12.96 12.79 12.83 30,657 +0.05(+0.39%)
Feb 02, 2023 12.99 12.99 12.76 12.78 35,874 -0.02(-0.16%)
Feb 01, 2023 12.60 12.80 12.52 12.80 38,701 +0.10(+0.79%)
Jan 31, 2023 12.62 12.73 12.55 12.70 1,200,948 -0.01(-0.08%)
Jan 30, 2023 12.78 12.86 12.69 12.71 523,565 +0.12(+0.99%)
Jan 27, 2023 12.67 12.71 12.57 12.59 18,740 -0.14(-1.09%)
Jan 26, 2023 12.67 12.84 12.62 12.72 30,539 +0.11(+0.83%)
Jan 25, 2023 12.38 12.66 12.35 12.62 32,976 -0.08(-0.63%)
Jan 24, 2023 12.76 12.78 12.67 12.70 68,614 +0.03(+0.24%)
Jan 23, 2023 12.66 12.74 12.64 12.67 712,010 -0.05(-0.39%)
Jan 20, 2023 12.65 12.80 12.63 12.72 626,566 +0.30(+2.42%)
Jan 19, 2023 12.38 12.42 12.29 12.42 27,017 +0.06(+0.49%)
Jan 18, 2023 12.56 12.56 12.35 12.36 118,701 -0.25(-1.98%)
Jan 17, 2023 12.51 12.65 12.49 12.61 41,161 +0.17(+1.37%)
Jan 13, 2023 12.64 12.64 12.32 12.44 114,056 -0.33(-2.58%)
Jan 12, 2023 12.87 12.87 12.60 12.77 23,063 -0.13(-1.01%)
Jan 11, 2023 12.77 12.95 12.77 12.90 16,970 +0.25(+1.98%)
Jan 10, 2023 12.61 12.68 12.59 12.65 24,742 +0.09(+0.72%)
Jan 09, 2023 12.51 12.66 12.46 12.56 28,804 +0.08(+0.66%)
Jan 06, 2023 12.36 12.52 12.27 12.48 33,249 +0.19(+1.53%)
Jan 05, 2023 12.38 12.40 12.28 12.29 78,146 -0.12(-1.01%)
Jan 04, 2023 12.40 12.51 12.38 12.41 27,099 +0.20(+1.68%)
Jan 03, 2023 12.25 12.28 12.17 12.21 46,636 +0.21(+1.75%)
Dec 30, 2022 12.05 12.06 11.95 12.00 18,271 -0.11(-0.91%)
Dec 29, 2022 12.09 12.30 12.09 12.11 27,514 +0.25(+2.11%)
Dec 28, 2022 11.99 12.01 11.84 11.86 27,032 -0.03(-0.25%)
Dec 27, 2022 11.91 11.97 11.84 11.89 24,723 +0.03(+0.25%)
Dec 23, 2022 11.79 11.89 11.77 11.86 46,151 +0.06(+0.51%)
Dec 22, 2022 11.85 11.85 11.66 11.80 53,510 -0.12(-1.01%)
Dec 21, 2022 11.84 12.05 11.82 11.92 69,672 +0.14(+1.19%)
Dec 20, 2022 11.88 11.88 11.73 11.78 31,337 +0.06(+0.51%)
Dec 19, 2022 11.70 11.83 11.66 11.72 80,229 -0.02(-0.17%)
Dec 16, 2022 11.81 11.87 11.68 11.74 70,676 -0.11(-0.93%)
Dec 15, 2022 12.08 12.08 11.78 11.85 439,661 -0.45(-3.66%)
Dec 14, 2022 12.28 12.54 12.21 12.30 249,872 +0.02(+0.16%)
Dec 13, 2022 12.50 12.51 12.22 12.28 84,178 +0.12(+0.99%)
Dec 12, 2022 12.08 12.22 12.05 12.16 60,885 +0.22(+1.84%)
Dec 09, 2022 11.88 12.00 11.85 11.94 57,647 +0.04(+0.34%)
Dec 08, 2022 11.96 12.01 11.86 11.90 107,283 +0.04(+0.34%)
Dec 07, 2022 11.98 11.98 11.82 11.86 52,873 -0.07(-0.55%)
Dec 06, 2022 12.02 12.03 11.85 11.93 62,768 +0.08(+0.64%)
Dec 05, 2022 12.01 12.07 11.82 11.85 97,751 -0.12(-1.00%)
Dec 02, 2022 11.85 12.03 11.79 11.97 88,792 +0.23(+1.99%)
Dec 01, 2022 11.64 11.76 11.62 11.74 60,611 -0.04(-0.37%)
Nov 30, 2022 11.46 11.82 11.46 11.78 42,076 +0.27(+2.35%)
Nov 29, 2022 11.47 11.55 11.44 11.51 52,055 +0.02(+0.21%)
Nov 28, 2022 11.58 11.62 11.45 11.49 149,471 -0.19(-1.66%)
Nov 25, 2022 11.59 11.69 11.56 11.68 1,598,043 +0.36(+3.18%)
Nov 23, 2022 11.06 11.32 11.03 11.32 2,845,909 +0.30(+2.72%)
Nov 22, 2022 10.98 11.06 10.91 11.02 45,537 +0.26(+2.42%)
Nov 21, 2022 10.67 10.76 10.64 10.76 171,083 +0.07(+0.65%)
Nov 18, 2022 10.75 10.75 10.61 10.69 148,494 -0.06(-0.54%)
Nov 17, 2022 10.61 10.79 10.60 10.75 84,833 -0.07(-0.67%)
Nov 16, 2022 10.96 10.96 10.80 10.82 87,218 -0.16(-1.46%)
Nov 15, 2022 11.24 11.27 10.86 10.98 61,975 -0.23(-2.05%)
Nov 14, 2022 11.28 11.37 11.21 11.21 318,655 -0.15(-1.36%)
Nov 11, 2022 10.57 11.39 10.57 11.37 77,168 +0.77(+7.22%)
Nov 10, 2022 10.46 10.60 10.32 10.60 413,656 +0.65(+6.53%)
Nov 09, 2022 10.05 10.09 9.938 9.950 60,804 +0.08(+0.81%)
Nov 08, 2022 9.820 10.08 9.766 9.870 41,031 +0.10(+1.02%)
Nov 07, 2022 9.750 9.900 9.720 9.770 166,855 +0.07(+0.72%)
Nov 04, 2022 9.710 9.800 9.580 9.700 100,502 +0.22(+2.32%)
Nov 03, 2022 9.490 9.720 9.420 9.480 127,048 -0.07(-0.73%)
Nov 02, 2022 9.710 9.900 9.550 9.550 114,351 -0.30(-3.05%)
Nov 01, 2022 9.770 9.930 9.660 9.850 59,316 +0.13(+1.34%)
Oct 31, 2022 9.790 9.940 9.615 9.720 227,748 -0.05(-0.51%)
Oct 28, 2022 9.890 9.900 9.660 9.770 178,178 -0.35(-3.46%)
Oct 27, 2022 10.32 10.68 10.12 10.12 94,630 -0.39(-3.71%)
Oct 26, 2022 10.33 10.60 10.33 10.51 69,232 +0.03(+0.29%)
Oct 25, 2022 10.11 10.53 10.09 10.48 214,569 +0.88(+9.17%)
Oct 24, 2022 9.390 9.670 9.260 9.600 534,028 +0.22(+2.35%)
Oct 21, 2022 9.170 9.620 9.120 9.380 48,022 +0.29(+3.19%)
Oct 20, 2022 9.048 9.430 9.040 9.090 128,755 -0.14(-1.52%)
Oct 19, 2022 9.400 9.430 9.120 9.230 43,094 -0.12(-1.28%)
Oct 18, 2022 9.400 9.470 9.300 9.350 55,938 +0.16(+1.74%)
Oct 17, 2022 9.110 9.308 9.060 9.190 282,348 +0.24(+2.68%)
Oct 14, 2022 9.100 9.120 8.890 8.950 63,684 -0.04(-0.44%)
Oct 13, 2022 8.460 9.000 8.440 8.990 141,628 +0.43(+5.02%)
Oct 12, 2022 8.345 8.650 8.345 8.560 494,181 +0.24(+2.88%)
Oct 11, 2022 8.300 8.500 8.110 8.320 87,095 -0.15(-1.77%)
Oct 10, 2022 8.588 8.670 8.440 8.470 251,563 -0.12(-1.40%)
Oct 07, 2022 8.730 8.910 8.510 8.590 131,956 -0.60(-6.52%)
Oct 06, 2022 9.330 9.420 9.140 9.189 50,041 -0.30(-3.17%)
Oct 05, 2022 9.570 9.730 9.380 9.490 367,710 -0.46(-4.62%)
Oct 04, 2022 9.910 10.15 9.860 9.950 46,534 +0.48(+5.12%)
Oct 03, 2022 9.265 9.681 9.220 9.465 133,226 +0.07(+0.80%)
Sep 30, 2022 9.280 9.546 9.280 9.390 94,158 +0.29(+3.19%)
Sep 29, 2022 9.200 9.260 8.940 9.100 109,981 -0.26(-2.78%)
Sep 28, 2022 8.980 9.360 8.900 9.360 565,670 +0.41(+4.58%)
Sep 27, 2022 9.030 9.150 8.810 8.950 518,853 -0.00(-0.02%)
Sep 26, 2022 8.900 9.150 8.830 8.952 106,627 +0.05(+0.58%)
Sep 23, 2022 9.000 9.000 8.800 8.900 83,116 -0.12(-1.33%)
Sep 22, 2022 8.960 9.190 8.870 9.020 92,847 +0.12(+1.35%)
Sep 21, 2022 8.898 9.180 8.850 8.900 100,658 -0.07(-0.80%)
Sep 20, 2022 9.060 9.130 8.944 8.972 34,978 -0.35(-3.74%)
Sep 19, 2022 9.180 9.350 9.180 9.320 93,009 -0.02(-0.21%)
Sep 16, 2022 9.270 9.420 9.200 9.340 51,324 -0.35(-3.63%)
Sep 15, 2022 9.726 9.790 9.670 9.692 201,916 +0.02(+0.25%)
Sep 14, 2022 9.650 9.820 9.580 9.668 59,683 +0.02(+0.19%)
Sep 13, 2022 9.820 9.920 9.650 9.650 68,146 -0.33(-3.31%)
Sep 12, 2022 9.995 10.12 9.980 9.980 84,365 +0.20(+2.04%)
Sep 09, 2022 9.812 9.850 9.750 9.780 91,793 +0.22(+2.30%)
Sep 08, 2022 9.570 9.635 9.450 9.560 144,260 -0.02(-0.21%)
Sep 07, 2022 9.440 9.610 9.390 9.580 91,979 +0.14(+1.48%)
Sep 06, 2022 9.610 9.610 9.430 9.440 182,958 +0.15(+1.61%)
Sep 02, 2022 9.560 9.592 9.270 9.290 65,389 -0.21(-2.16%)
Sep 01, 2022 9.530 9.600 9.390 9.495 144,757 -0.35(-3.52%)
Aug 31, 2022 9.840 9.990 9.840 9.842 310,929 +0.13(+1.31%)
Aug 30, 2022 9.950 10.04 9.660 9.715 165,492 -0.35(-3.48%)
Aug 29, 2022 10.01 10.33 9.990 10.06 116,629 +0.00(+0.05%)
Aug 26, 2022 10.34 10.42 10.04 10.06 69,317 -0.26(-2.48%)
Aug 25, 2022 10.25 10.38 10.18 10.32 35,845 +0.09(+0.84%)
Aug 24, 2022 10.08 10.50 10.08 10.23 63,189 +0.14(+1.44%)
Aug 23, 2022 10.03 10.33 10.03 10.09 135,155 +0.04(+0.35%)
Aug 22, 2022 10.43 10.43 10.00 10.05 182,818 -0.35(-3.37%)
Aug 19, 2022 10.58 10.85 10.37 10.40 40,202 -0.30(-2.80%)
Aug 18, 2022 10.77 10.82 10.68 10.70 50,308 -0.20(-1.83%)
Aug 17, 2022 10.84 11.08 10.80 10.90 23,745 +0.02(+0.18%)
Aug 16, 2022 10.83 11.15 10.81 10.88 73,988 -0.12(-1.09%)
Aug 15, 2022 11.22 11.22 10.91 11.00 767,325 -0.05(-0.45%)
Aug 12, 2022 10.95 11.08 10.91 11.05 97,373 +0.11(+1.01%)
Aug 11, 2022 11.07 11.11 10.94 10.94 91,990 -0.05(-0.45%)
Aug 10, 2022 10.96 11.32 10.87 10.99 73,263 +0.19(+1.76%)
Aug 09, 2022 10.80 11.08 10.75 10.80 197,777 -0.12(-1.10%)
Aug 08, 2022 10.94 11.19 10.80 10.92 67,150 -0.03(-0.27%)
Aug 05, 2022 10.89 11.35 10.86 10.95 75,633 -0.28(-2.49%)
Aug 04, 2022 11.31 11.33 11.15 11.23 48,650 -0.20(-1.75%)
Aug 03, 2022 11.35 11.60 11.27 11.43 52,486 +0.12(+1.06%)
Aug 02, 2022 11.30 11.62 11.23 11.31 49,416 -0.06(-0.53%)
Aug 01, 2022 11.28 11.63 11.24 11.37 44,742 +0.05(+0.44%)
Jul 29, 2022 11.20 11.58 11.19 11.32 19,114 +0.15(+1.34%)
Jul 28, 2022 11.12 11.44 10.95 11.17 29,392 -0.19(-1.67%)
Jul 27, 2022 11.04 11.36 10.96 11.36 49,758 +0.56(+5.19%)
Jul 26, 2022 10.73 11.08 10.68 10.80 71,612 -0.19(-1.73%)
Jul 25, 2022 10.85 11.12 10.82 10.99 49,706 +0.17(+1.57%)
Jul 22, 2022 10.89 11.15 10.79 10.82 30,598 -0.20(-1.81%)
Jul 21, 2022 10.87 11.22 10.79 11.02 48,253 +0.13(+1.19%)
Jul 20, 2022 10.83 11.30 10.77 10.89 108,868 -0.15(-1.36%)
Jul 19, 2022 10.90 11.29 10.84 11.04 49,410 +0.44(+4.15%)
Jul 18, 2022 10.60 10.96 10.57 10.60 222,473 +0.09(+0.86%)
Jul 15, 2022 10.71 10.73 10.32 10.51 932,543 +0.07(+0.69%)
Jul 14, 2022 10.27 10.60 10.15 10.44 964,471 +0.03(+0.32%)
Jul 13, 2022 10.27 10.55 10.08 10.40 34,052 -0.10(-0.91%)
Jul 12, 2022 10.49 10.79 10.48 10.50 31,538 +0.11(+1.06%)
Jul 11, 2022 10.41 10.74 10.33 10.39 54,019 -0.23(-2.17%)
Jul 08, 2022 10.61 10.75 10.47 10.62 50,630 +0.23(+2.21%)
Jul 07, 2022 10.48 10.75 10.28 10.39 56,219 -0.35(-3.26%)
Jul 06, 2022 10.26 10.75 10.16 10.74 124,713 +0.46(+4.47%)
Jul 05, 2022 9.878 10.40 9.870 10.28 91,847 +0.22(+2.17%)
Jul 01, 2022 9.870 10.38 9.780 10.06 76,983 -0.09(-0.87%)
Jun 30, 2022 9.854 10.37 9.800 10.15 68,927 +0.05(+0.50%)
Jun 29, 2022 10.45 10.53 9.950 10.10 92,891 -0.35(-3.35%)
Jun 28, 2022 10.60 10.70 10.30 10.45 1,890,394 -0.20(-1.88%)
Jun 27, 2022 10.78 10.88 10.52 10.65 2,586,994 +0.04(+0.33%)
Jun 24, 2022 10.26 10.65 10.19 10.62 2,200,971 +0.89(+9.21%)
Jun 23, 2022 9.550 9.840 9.360 9.720 282,646 +0.04(+0.41%)
Jun 22, 2022 9.910 10.11 9.630 9.680 39,177 -0.35(-3.49%)
Jun 21, 2022 9.980 10.35 9.750 10.03 80,385 +0.22(+2.24%)
Jun 17, 2022 9.770 10.16 9.360 9.810 70,814 +0.09(+0.93%)
Jun 16, 2022 9.740 10.00 9.300 9.720 61,533 -0.83(-7.87%)
Jun 15, 2022 10.29 10.80 9.990 10.55 117,877 +0.29(+2.83%)
Jun 14, 2022 10.40 10.55 10.17 10.26 1,718,664 -0.44(-4.11%)
Jun 13, 2022 10.25 10.80 10.19 10.70 306,494 -0.16(-1.47%)
Jun 10, 2022 10.90 11.47 10.64 10.86 64,644 -0.20(-1.81%)
Jun 09, 2022 11.22 11.60 10.88 11.06 19,755 -0.02(-0.18%)
Jun 08, 2022 11.23 11.30 10.98 11.08 10,683 -0.30(-2.64%)
Jun 07, 2022 11.11 11.55 11.05 11.38 16,927 +0.04(+0.35%)
Jun 06, 2022 11.50 11.77 11.05 11.34 24,079 -0.10(-0.87%)
Jun 03, 2022 11.39 11.73 11.32 11.44 103,756 -0.24(-2.06%)
Jun 02, 2022 11.36 11.90 11.36 11.68 33,207 +0.42(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.