Ultima ULTIMA
$1,572.49-83.41 (-5.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,572.77 | -2.28% | $1,608.73 | $1,626.78 | $1,560.62 | 8.49M |
| 2026-09-30 | $1,609.42 | -6.54% | $1,722.43 | $1,733.13 | $1,592.03 | 9.02M |
| 2026-09-29 | $1,722.08 | -4.24% | $1,798.70 | $1,800.01 | $1,651.40 | 8.23M |
| 2026-09-28 | $1,798.28 | -1.33% | $1,821.92 | $1,829.25 | $1,793.45 |
| 8.41M |
| 2026-09-27 | $1,822.44 | -0.98% | $1,840.59 | $1,845.24 | $1,818.49 | 7.16M |
| 2026-09-26 | $1,840.48 | +0.13% | $1,838.11 | $1,853.45 | $1,824.34 | 6.29M |
| 2026-09-25 | $1,838.17 | +0.12% | $1,835.18 | $1,888.25 | $1,829.83 | 7.05M |
| 2026-09-24 | $1,836.05 | -2.46% | $1,882.21 | $1,889.29 | $1,825.60 | 6.95M |
| 2026-09-23 | $1,882.29 | -2.03% | $1,921.19 | $1,924.09 | $1,872.90 | 7.22M |
| 2026-09-22 | $1,921.25 | -0.89% | $1,939.90 | $1,963.87 | $1,879.35 | 7.34M |
| 2026-09-21 | $1,938.43 | +3.61% | $1,871.03 | $1,945.17 | $1,837.82 | 9.62M |
| 2026-09-20 | $1,870.97 | -1.40% | $1,897.62 | $1,924.09 | $1,858.51 | 7.45M |
| 2026-09-19 | $1,897.47 | -1.95% | $1,934.65 | $1,937.84 | $1,889.84 | 6.42M |
| 2026-09-18 | $1,935.16 | +3.63% | $1,867.79 | $1,968.86 | $1,856.54 | 8.76M |
| 2026-09-17 | $1,867.32 | -2.30% | $1,911.18 | $1,924.17 | $1,866.51 | 6.16M |
| 2026-09-16 | $1,911.20 | -2.29% | $1,955.62 | $1,965.63 | $1,900.03 | 6.33M |
| 2026-09-15 | $1,956.05 | -0.95% | $1,972.50 | $2,002.34 | $1,947.56 | 8.18M |
| 2026-09-14 | $1,974.90 | -0.79% | $1,990.61 | $2,029.49 | $1,958.19 | 7.94M |
| 2026-09-13 | $1,990.66 | +0.12% | $1,988.33 | $2,025.15 | $1,944.20 | 7.71M |
| 2026-09-12 | $1,988.30 | -3.26% | $2,055.13 | $2,055.15 | $1,946.83 | 6.54M |
| 2026-09-11 | $2,055.27 | +1.57% | $2,023.01 | $2,076.05 | $2,006.01 | 8.15M |
| 2026-09-10 | $2,023.57 | -1.95% | $2,063.47 | $2,086.32 | $1,999.56 | 7.58M |
| 2026-09-09 | $2,063.80 | -5.06% | $2,173.93 | $2,188.55 | $2,049.86 | 7.54M |
| 2026-09-08 | $2,173.87 | +7.11% | $2,029.59 | $2,193.09 | $2,014.80 | 9.83M |
| 2026-09-07 | $2,029.63 | -3.99% | $2,114.32 | $2,116.12 | $2,014.14 | 8.06M |
| 2026-09-06 | $2,114.00 | -0.75% | $2,129.81 | $2,141.64 | $2,096.66 | 5.99M |
| 2026-09-05 | $2,129.91 | -1.32% | $2,158.72 | $2,171.94 | $2,123.35 | 5.75M |
| 2026-09-04 | $2,158.43 | -0.58% | $2,172.03 | $2,179.90 | $2,129.34 | 6.21M |
| 2026-09-03 | $2,170.92 | +0.67% | $2,156.30 | $2,180.18 | $2,125.97 | 7.39M |
| 2026-09-02 | $2,156.39 | +0.39% | $2,150.21 | $2,212.30 | $2,100.19 | 8.26M |
| 2026-09-01 | $2,148.10 | -4.42% | $2,247.61 | $2,261.87 | $2,105.38 | 9.70M |
| 2026-08-31 | $2,247.45 | -2.21% | $2,298.19 | $2,298.96 | $2,233.97 | 8.93M |
| 2026-08-30 | $2,298.19 | +0.43% | $2,288.63 | $2,301.73 | $2,276.37 | 7.22M |
| 2026-08-29 | $2,288.33 | +0.07% | $2,286.65 | $2,296.84 | $2,277.30 | 6.25M |
| 2026-08-28 | $2,286.65 | +0.30% | $2,279.94 | $2,286.65 | $2,256.76 | 6.40M |
| 2026-08-27 | $2,279.91 | -1.04% | $2,303.71 | $2,304.88 | $2,269.42 | 7.19M |
| 2026-08-26 | $2,303.80 | -1.72% | $2,344.24 | $2,350.97 | $2,290.36 | 4.52M |
| 2026-08-25 | $2,344.14 | -1.35% | $2,376.26 | $2,377.08 | $2,323.55 | 5.28M |
| 2026-08-24 | $2,376.19 | -0.27% | $2,382.55 | $2,391.40 | $2,330.08 | 8.02M |
| 2026-08-23 | $2,382.55 | +0.18% | $2,378.21 | $2,403.05 | $2,368.24 | 7.02M |
| 2026-08-22 | $2,378.21 | +1.19% | $2,350.13 | $2,415.57 | $2,348.04 | 7.77M |
| 2026-08-21 | $2,350.21 | +0.75% | $2,332.27 | $2,361.28 | $2,311.05 | 7.51M |
| 2026-08-20 | $2,332.61 | +1.87% | $2,289.49 | $2,419.64 | $2,283.32 | 9.34M |
| 2026-08-19 | $2,289.73 | +0.45% | $2,279.58 | $2,290.77 | $2,274.15 | 7.64M |
| 2026-08-18 | $2,279.55 | +0.14% | $2,276.64 | $2,298.81 | $2,273.46 | 7.49M |
| 2026-08-17 | $2,276.41 | -1.31% | $2,306.70 | $2,316.16 | $2,275.88 | 8.15M |
| 2026-08-16 | $2,306.69 | +1.40% | $2,275.04 | $2,439.32 | $2,265.36 | 9.79M |
| 2026-08-15 | $2,274.85 | +0.70% | $2,259.29 | $2,286.01 | $2,255.95 | 6.20M |
| 2026-08-14 | $2,259.10 | -0.98% | $2,281.51 | $2,296.49 | $2,255.65 | 7.07M |
| 2026-08-13 | $2,281.57 | -0.66% | $2,296.74 | $2,352.45 | $2,258.11 | 6.57M |
| 2026-08-12 | $2,296.73 | -1.98% | $2,343.18 | $2,343.92 | $2,290.66 | 5.03M |
| 2026-08-11 | $2,343.18 | +0.09% | $2,340.96 | $2,347.51 | $2,260.52 | 4.93M |
| 2026-08-10 | $2,341.06 | -1.74% | $2,382.36 | $2,398.10 | $2,335.61 | 7.10M |
| 2026-08-09 | $2,382.52 | -1.10% | $2,409.13 | $2,415.93 | $2,359.29 | 9.10M |
| 2026-08-08 | $2,409.03 | +0.36% | $2,399.04 | $2,436.44 | $2,348.72 | 8.86M |
| 2026-08-07 | $2,400.34 | -0.69% | $2,416.59 | $2,451.04 | $2,388.04 | 9.86M |
| 2026-08-06 | $2,416.90 | +0.71% | $2,399.98 | $2,428.35 | $2,394.41 | 8.74M |
| 2026-08-05 | $2,399.98 | +0.56% | $2,385.19 | $2,433.29 | $2,379.58 | 8.24M |
| 2026-08-04 | $2,386.71 | -2.43% | $2,446.20 | $2,468.14 | $2,375.71 | 6.05M |
| 2026-08-03 | $2,446.24 | -0.28% | $2,455.38 | $2,497.23 | $2,435.53 | 5.62M |
| 2026-08-02 | $2,453.16 | +3.44% | $2,371.77 | $2,537.67 | $2,357.29 | 3.89M |
| 2026-08-01 | $2,371.67 | +6.84% | $2,220.02 | $3,041.40 | $2,144.71 | 12.78M |
| 2026-07-31 | $2,219.89 | +4.78% | $2,119.03 | $2,221.46 | $2,091.22 | 9.78M |
| 2026-07-30 | $2,118.63 | -1.91% | $2,160.86 | $2,167.62 | $2,112.11 | 7.83M |
| 2026-07-29 | $2,159.98 | -0.01% | $2,160.74 | $2,167.72 | $2,132.16 | 8.84M |
| 2026-07-28 | $2,160.26 | -0.14% | $2,163.32 | $2,206.26 | $2,139.68 | 10.35M |
| 2026-07-27 | $2,163.31 | -5.24% | $2,282.99 | $2,292.43 | $2,162.27 | 11.17M |
| 2026-07-26 | $2,283.00 | +0.73% | $2,265.84 | $2,315.60 | $2,257.33 | 9.59M |
| 2026-07-25 | $2,266.47 | +1.09% | $2,242.05 | $2,306.15 | $2,232.75 | 9.94M |
| 2026-07-24 | $2,242.06 | -0.40% | $2,251.18 | $2,272.47 | $2,236.99 | 11.73M |
| 2026-07-23 | $2,251.08 | -1.01% | $2,273.82 | $2,286.81 | $2,246.16 | 11.18M |
| 2026-07-22 | $2,274.03 | -2.85% | $2,340.79 | $2,341.38 | $2,252.64 | 10.00M |
| 2026-07-21 | $2,340.70 | -1.49% | $2,376.16 | $2,404.20 | $2,306.10 | 12.06M |
| 2026-07-20 | $2,376.16 | -1.31% | $2,407.57 | $2,421.32 | $2,274.13 | 10.84M |
| 2026-07-19 | $2,407.75 | +0.50% | $2,395.72 | $2,505.54 | $2,383.45 | 9.81M |
| 2026-07-18 | $2,395.72 | +2.21% | $2,346.58 | $2,409.92 | $2,342.27 | 10.88M |
| 2026-07-17 | $2,343.84 | -1.67% | $2,383.81 | $2,400.41 | $2,321.07 | 11.45M |
| 2026-07-16 | $2,383.53 | -2.39% | $2,441.88 | $2,444.05 | $2,344.01 | 11.06M |
| 2026-07-15 | $2,441.88 | +6.75% | $2,286.41 | $2,543.49 | $2,261.17 | 11.51M |
| 2026-07-14 | $2,287.46 | -7.17% | $2,464.34 | $2,473.01 | $2,256.97 | 12.39M |
| 2026-07-13 | $2,464.25 | -5.80% | $2,616.06 | $2,616.76 | $2,407.05 | 14.64M |
| 2026-07-12 | $2,616.06 | +9.16% | $2,402.89 | $2,832.67 | $2,385.90 | 14.63M |
| 2026-07-11 | $2,396.54 | +11.02% | $2,158.72 | $2,442.31 | $2,154.61 | 13.69M |
| 2026-07-10 | $2,158.72 | -2.69% | $2,215.04 | $2,229.14 | $2,132.67 | 14.56M |
| 2026-07-09 | $2,218.38 | -4.65% | $2,326.01 | $2,366.41 | $2,156.05 | 14.54M |
| 2026-07-08 | $2,326.48 | -11.86% | $2,639.30 | $2,645.41 | $2,205.13 | 14.86M |
| 2026-07-07 | $2,639.58 | -5.68% | $2,798.33 | $2,846.60 | $2,609.63 | 13.39M |
| 2026-07-06 | $2,798.40 | -1.61% | $2,844.21 | $2,878.93 | $2,587.58 | 17.25M |
| 2026-07-05 | $2,844.21 | +16.37% | $2,444.18 | $3,403.70 | $2,431.89 | 21.26M |
| 2026-07-04 | $2,444.18 | +2.11% | $2,393.10 | $2,444.59 | $2,246.24 | 12.88M |