Uncommon Portfolio Design Core Equity ETF (UGCE) Historical Stock Data
21.95 ↑0.00 (0.00%)
As of July 11, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, UGCE is up 0.02% a day on average. There have been 16 days where Uncommon Portfolio Design Core Equity ETF closed green and 14 days where UGCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 21.94 | 21.95 | ↑$0.01 (0.04%) | 21.77 | 21.95 | 61.41K |
| 2022-07-21 | 21.95 | 21.96 | ↑$0.01 (0.04%) | 21.95 | 21.96 | 52.03K |
| 2022-07-20 | 21.92 | 21.96 | ↑$0.04 (0.18%) | 21.82 | 21.96 | 225.22K |
| 2022-07-19 | 21.94 | 21.85 | ↓$0.09 (-0.41%) | 21.77 | 21.94 | 2.13K |
| 2022-07-18 | 22.14 | 22.13 | ↓$0.01 (-0.05%) | 22.13 | 22.19 | 104.48K |
| 2022-07-15 | 21.46 | 21.64 | ↑$0.18 (0.82%) | 21.27 | 21.84 | 21.95K |
| 2022-07-14 | 21.36 | 21.66 | ↑$0.30 (1.40%) | 21.36 | 21.77 | 8.36K |
| 2022-07-13 | 21.80 | 21.73 | ↓$0.07 (-0.32%) | 21.68 | 21.94 | 96.66K |
| 2022-07-12 | 22.09 | 21.92 | ↓$0.17 (-0.77%) | 21.92 | 22.09 | 255 |
| 2022-07-11 | 22.12 | 22.05 | ↓$0.07 (-0.32%) | 22.04 | 22.12 | 2.21K |
| 2022-07-08 | 22.29 | 22.36 | ↑$0.07 (0.31%) | 22.29 | 22.41 | 503.36K |
| 2022-07-06 | 21.88 | 22.07 | ↑$0.19 (0.87%) | 21.88 | 22.07 | 2.89K |
| 2022-07-05 | 21.72 | 21.98 | ↑$0.26 (1.22%) | 21.72 | 21.98 | 13.52K |
| 2022-07-01 | 21.68 | 21.94 | ↑$0.26 (1.19%) | 21.68 | 21.94 | 492 |
| 2022-06-30 | 21.74 | 21.87 | ↑$0.13 (0.58%) | 21.74 | 22.01 | 6.63K |
| 2022-06-29 | 22.16 | 22.14 | ↓$0.02 (-0.10%) | 22.11 | 22.16 | 1.31K |
| 2022-06-28 | 22.89 | 22.27 | ↓$0.62 (-2.70%) | 22.06 | 22.89 | 13.38K |
| 2022-06-27 | 22.71 | 22.65 | ↓$0.06 (-0.25%) | 22.65 | 22.86 | 2.76K |
| 2022-06-24 | 22.61 | 22.77 | ↑$0.16 (0.72%) | 22.41 | 22.77 | 14.48K |
| 2022-06-23 | 21.81 | 22.06 | ↑$0.25 (1.16%) | 21.80 | 22.10 | 3.41K |
| 2022-06-22 | 21.79 | 21.95 | ↑$0.16 (0.73%) | 21.79 | 22.10 | 4.83K |
| 2022-06-21 | 21.99 | 21.97 | ↓$0.02 (-0.07%) | 21.97 | 21.99 | 0.94K |
| 2022-06-17 | 21.41 | 21.50 | ↑$0.09 (0.44%) | 21.41 | 21.60 | 7.25K |
| 2022-06-16 | 21.51 | 21.44 | ↓$0.07 (-0.31%) | 21.42 | 21.51 | 1.04K |
| 2022-06-15 | 22.18 | 22.20 | ↑$0.02 (0.08%) | 22.18 | 22.20 | 1.40K |
| 2022-06-14 | 21.98 | 21.98 | ↑$0.00 (0.00%) | 21.98 | 22.03 | 5.09K |
| 2022-06-13 | 22.23 | 21.89 | ↓$0.34 (-1.54%) | 21.89 | 22.27 | 1.16K |
| 2022-06-10 | 23.05 | 22.87 | ↓$0.18 (-0.78%) | 22.87 | 23.05 | 2.34K |
| 2022-06-09 | 23.89 | 23.52 | ↓$0.37 (-1.56%) | 23.52 | 23.89 | 0.95K |
| 2022-06-08 | 23.97 | 23.97 | ↓$0.00 (0.00%) | 23.96 | 23.97 | 852 |
Create an account or log in to view more rows.
$UGCE what a horse shit show!
$UGCE Just buy and hold
$UGCE so tired of this pos let's fly already
$UGCE very nice
$UGCE already bouncing back.
$UGCE Longs will be rewarded handsomely
$UGCE BUY BUY BUY
$UGCE so tired of this pos let's fly already
$UGCE what happened
$UGCE Nothing but time to wait