Quantcast

Historical Stock Prices

(ETF)
UCI 
$16.18
*  
0.13
0.8%
Get UCI Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading UCI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/25/2018 16.2 16.2 16.1 16.18 9,960
05/24/2018 16.33 16.35 16.251 16.31 14,859
05/23/2018 16.181 16.32 16.181 16.32 8,570
05/22/2018 16.19 16.3364 16.19 16.24 3,258
05/21/2018 16.03 16.22 16.03 16.15 13,799
05/18/2018 16.13 16.16 16 16 24,707
05/17/2018 16.008 16.08 15.98 15.99 10,803
05/16/2018 16 16.05 15.911 16.05 5,604
05/15/2018 15.9245 16.07 15.9217 16.07 33,370
05/14/2018 15.9828 16.0052 15.9744 15.98 6,089
05/11/2018 15.98 15.99 15.9 15.914 3,477
05/10/2018 16.02 16.02 15.872 15.942 1,355
05/09/2018 15.88 15.96 15.88 15.96 14,730
05/08/2018 15.76 15.8999 15.6566 15.88 8,531
05/07/2018 15.8517 15.93 15.8256 15.83 12,529
05/04/2018 15.84 15.84 15.84 15.84 369
05/03/2018 15.66 15.82 15.65 15.73 10,203
05/02/2018 15.75 15.79 15.67 15.68 15,276
05/01/2018 15.7 15.72 15.63 15.72 42,570
04/30/2018 15.75 15.8 15.6842 15.77 12,682
04/27/2018 15.7 15.76 15.6388 15.76 8,773
04/26/2018 15.68 15.78 15.68 15.78 45,781
04/25/2018 15.7 15.74 15.6367 15.69 14,982
04/24/2018 15.77 15.77 15.71 15.71 2,377
04/23/2018 15.71 15.78 15.653 15.78 14,185
04/20/2018 15.88 15.929 15.815 15.83 15,187
04/19/2018 15.938 16 15.88 15.88 4,776
04/18/2018 15.87 16.05 15.87 16.05 9,910
04/17/2018 15.73 15.73 15.61 15.6819 22,383
04/16/2018 15.745 15.745 15.63 15.63 8,236
04/13/2018 15.66 15.7 15.622 15.69 12,508
04/12/2018 15.63 15.66 15.58 15.63 6,428
04/11/2018 15.6001 15.72 15.6001 15.71 3,598
04/10/2018 15.538 15.6887 15.538 15.6 43,920
04/09/2018 15.35 15.4356 15.3206 15.4178 8,439
04/06/2018 15.21 15.2721 15.21 15.2191 10,246
04/05/2018 15.3 15.385 15.24 15.35 60,971
04/04/2018 15.1 15.23 15.1 15.17 230,896
04/03/2018 15.24 15.334 15.24 15.295 4,178
04/02/2018 15.4 15.4 15.22 15.25 8,558
03/29/2018 15.32 15.4 15.2695 15.4 2,959
03/28/2018 15.31 15.31 15.24 15.2414 15,851
03/27/2018 15.369 15.3899 15.3012 15.33 16,698
03/26/2018 15.3872 15.3872 15.291 15.37 29,285
03/23/2018 15.2994 15.39 15.2994 15.39 8,016
03/22/2018 15.34 15.39 15.3 15.306 6,821
03/21/2018 15.28 15.42 15.26 15.42 15,006
03/20/2018 15.23 15.2493 15.18 15.18 7,107
03/19/2018 15.01 15.22 15.01 15.16 9,728
03/16/2018 15.2469 15.3399 15.2469 15.2936 8,895
03/15/2018 15.27 15.29 15.26 15.26 4,451
03/14/2018 15.33 15.35 15.3 15.3036 7,132
03/13/2018 15.28 15.38 15.27 15.3204 4,864
03/12/2018 15.31 15.35 15.28 15.28 10,393
03/09/2018 15.3099 15.37 15.3099 15.31 16,185
03/08/2018 15.188 15.2499 15.175 15.2499 19,719
03/07/2018 15.48 15.48 15.28 15.3098 5,245
03/06/2018 15.46 15.5187 15.46 15.49 37,495
03/05/2018 15.44 15.483 15.34 15.483 23,584
03/02/2018 15.38 15.38 15.281 15.35 21,849
03/01/2018 15.35 15.41 15.23 15.41 8,571
02/28/2018 15.51 15.52 15.25 15.25 4,339
02/27/2018 15.55 15.55 15.44 15.462 3,132
02/26/2018 15.5384 15.6 15.5301 15.555 38,201
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UCI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio