UMA Historical Data

UMA Page 27
Download
Date Close Price change Market cap Trading volume
Oct 1, 2022 $ 2.31
-1.23%
$ 239.72 million $ 14.38 million
Sep 30, 2022 $ 2.34
+0.13%
$ 242.7 million $ 6.9 million
Sep 29, 2022 $ 2.33
+0.10%
$ 242.37 million $ 10.98 million
Sep 28, 2022 $ 2.33
-0.94%
$ 242.11 million $ 8.78 million
Sep 27, 2022 $ 2.35
-1.10%
$ 244.33 million $ 14.69 million
Sep 26, 2022 $ 2.38
+0.53%
$ 247.06 million $ 15.21 million
Sep 25, 2022 $ 2.37
-1.75%
$ 245.77 million $ 30.98 million
Sep 24, 2022 $ 2.41
+2.05%
$ 250.13 million $ 13.83 million
Sep 23, 2022 $ 2.36
-1.11%
$ 245.11 million $ 10.48 million
Sep 22, 2022 $ 2.39
+3.78%
$ 247.87 million $ 12.26 million
Sep 21, 2022 $ 2.3
-1.48%
$ -- $ 9.59 million
Sep 20, 2022 $ 2.34
-4.05%
$ 242.44 million $ 15.11 million
Sep 19, 2022 $ 2.44
+1.50%
$ 252.66 million $ 12.24 million
Sep 18, 2022 $ 2.4
-7.84%
$ 248.91 million $ 7.37 million
Sep 17, 2022 $ 2.6
+1.60%
$ 270.09 million $ 10.22 million
Sep 16, 2022 $ 2.56
+0.52%
$ 265.7 million $ 8.37 million
Sep 15, 2022 $ 2.55
-2.66%
$ 264.32 million $ 9.83 million
Sep 14, 2022 $ 2.62
-0.12%
$ 271.44 million $ 42.93 million
Sep 13, 2022 $ 2.62
-4.91%
$ 271.74 million $ 41.15 million
Sep 12, 2022 $ 2.76
-0.72%
$ 285.77 million $ 22 million
Sep 11, 2022 $ 2.78
-1.36%
$ 287.83 million $ 26.36 million
Sep 10, 2022 $ 2.82
+2.08%
$ 291.73 million $ 38.52 million
Sep 9, 2022 $ 2.76
+3.76%
$ 285.79 million $ 18.22 million
Sep 8, 2022 $ 2.66
+1.41%
$ 275.46 million $ 33.32 million
Sep 7, 2022 $ 2.62
+2.88%
$ 271.63 million $ 9.39 million
Sep 6, 2022 $ 2.55
-6.52%
$ 264 million $ 12.34 million
Sep 5, 2022 $ 2.73
-1.54%
$ 282.41 million $ 8.86 million
Sep 4, 2022 $ 2.77
+0.91%
$ 286.71 million $ 11.26 million
Sep 3, 2022 $ 2.74
-0.12%
$ 284.1 million $ 17.62 million
Sep 2, 2022 $ 2.75
+0.36%
$ 284.43 million $ 16.35 million
Sep 1, 2022 $ 2.74
+0.14%
$ 283.4 million $ 16.83 million
Aug 31, 2022 $ 2.73
-1.71%
$ 282.98 million $ 12.65 million
Aug 30, 2022 $ 2.78
-2.52%
$ 287.9 million $ 19.76 million
Aug 29, 2022 $ 2.85
+8.95%
$ 295.22 million $ 92.35 million
Aug 28, 2022 $ 2.62
-2.09%
$ 270.96 million $ 23.26 million
Aug 27, 2022 $ 2.67
-1.20%
$ 276.75 million $ 16.78 million
Aug 26, 2022 $ 2.71
-8.16%
$ 280.12 million $ 15.82 million
Aug 25, 2022 $ 2.95
+0.29%
$ 305.01 million $ 22.03 million
Aug 24, 2022 $ 2.94
-1.33%
$ 304.12 million $ 17.29 million
Aug 23, 2022 $ 2.98
+3.55%
$ 308.21 million $ 44.22 million
Aug 22, 2022 $ 2.88
-1.49%
$ 297.66 million $ 34.94 million
Aug 21, 2022 $ 2.92
+2.94%
$ 302.16 million $ 17.41 million
Aug 20, 2022 $ 2.84
+0.23%
$ 293.54 million $ 34.39 million
Aug 19, 2022 $ 2.83
-10.09%
$ 292.86 million $ 27.88 million
Aug 18, 2022 $ 3.15
-3.65%
$ 325.72 million $ 42.22 million
Aug 17, 2022 $ 3.27
-2.27%
$ 338.06 million $ 99.81 million
Aug 16, 2022 $ 3.34
+0.94%
$ 345.91 million $ 51.19 million
Aug 15, 2022 $ 3.31
-4.09%
$ 342.71 million $ 24.53 million
Aug 14, 2022 $ 3.45
-8.52%
$ 357.33 million $ 102.18 million
Aug 13, 2022 $ 3.77
+17.43%
$ 390.61 million $ 198.96 million