Uncommon Portfolio Design Core Equity ETF (UGCE) Exchange: NYSE ARCA
Data as of May 2, 2025
$21.95 ($-0.01) -0.05%
Uncommon Portfolio Design Core Equity ETF - Daily Information
Click for more stock information on Uncommon Portfolio Design Core Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.94 |
| Previous Close | $21.95 |
| High | $21.95 |
| Low | $21.77 |
| Adjusted Open | $21.94 |
| Previous Adjusted Close | $21.95 |
| Adjusted High | $21.95 |
| Adjusted Low | $21.77 |
About Uncommon Portfolio Design Core Equity ETF (UGCE)
Uncommon Portfolio Design Core Equity ETF
Invest in Uncommon Portfolio Design Core Equity ETF (UGCE)
Historical Stock Data for Uncommon Portfolio Design Core Equity ETF (UGCE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | $21.94 | $21.95 | $21.77 | $21.95 | $21.95 | 61,406 |
| 2022-07-21 | $21.95 | $21.96 | $21.94 | $21.96 | $21.96 | 52,029 |
| 2022-07-20 | $21.92 | $21.96 | $21.79 | $21.96 | $21.96 | 225,220 |
| 2022-07-19 | $21.94 | $21.94 | $21.77 | $21.85 | $21.85 | 2,133 |
| 2022-07-18 | $22.14 | $22.19 | $22.13 | $22.13 | $22.05 | 104,475 |
| 2022-07-15 | $21.46 | $21.84 | $21.27 | $21.64 | $21.56 | 21,954 |
| 2022-07-14 | $21.36 | $21.77 | $21.36 | $21.66 | $21.58 | 8,361 |
| 2022-07-13 | $21.80 | $21.94 | $21.65 | $21.73 | $21.65 | 96,661 |
| 2022-07-12 | $22.09 | $22.09 | $21.92 | $21.92 | $21.84 | 255 |
| 2022-07-11 | $22.12 | $22.12 | $22.04 | $22.05 | $21.97 | 2,206 |
| 2022-07-08 | $22.29 | $22.41 | $22.29 | $22.36 | $22.28 | 503,389 |
| 2022-07-07 | $22.41 | $22.41 | $22.41 | $22.41 | $22.34 | 2,885 |
| 2022-07-06 | $21.88 | $22.15 | $21.88 | $22.07 | $21.99 | 2,885 |
| 2022-07-05 | $21.72 | $21.98 | $21.72 | $21.98 | $21.91 | 13,519 |
| 2022-07-01 | $21.68 | $21.94 | $21.68 | $21.94 | $21.86 | 492 |
| 2022-06-30 | $21.74 | $22.01 | $21.74 | $21.87 | $21.79 | 6,628 |
| 2022-06-29 | $22.16 | $22.16 | $22.11 | $22.14 | $22.06 | 1,305 |
| 2022-06-28 | $22.89 | $22.89 | $22.06 | $22.27 | $22.19 | 13,380 |
| 2022-06-27 | $22.71 | $22.86 | $22.65 | $22.65 | $22.57 | 2,756 |
| 2022-06-24 | $22.61 | $22.77 | $22.41 | $22.77 | $22.69 | 14,476 |
| 2022-06-23 | $21.81 | $22.10 | $21.80 | $22.06 | $21.99 | 3,405 |
| 2022-06-22 | $21.79 | $22.10 | $21.79 | $21.95 | $21.87 | 4,826 |
| 2022-06-21 | $21.99 | $22.02 | $21.97 | $21.97 | $21.89 | 938 |
| 2022-06-17 | $21.41 | $21.61 | $21.37 | $21.50 | $21.43 | 7,246 |
| 2022-06-16 | $21.51 | $21.51 | $21.42 | $21.44 | $21.37 | 1,041 |
| 2022-06-15 | $22.18 | $22.33 | $22.18 | $22.20 | $22.12 | 1,403 |
| 2022-06-14 | $21.98 | $22.03 | $21.98 | $21.98 | $21.84 | 5,093 |
| 2022-06-13 | $22.23 | $22.27 | $21.89 | $21.89 | $21.75 | 1,159 |
| 2022-06-10 | $23.05 | $23.05 | $22.87 | $22.87 | $22.72 | 2,339 |
| 2022-06-09 | $23.89 | $23.89 | $23.52 | $23.52 | $23.37 | 946 |
| 2022-06-08 | $23.97 | $23.97 | $23.96 | $23.97 | $23.82 | 852 |
| 2022-06-07 | $23.87 | $24.16 | $23.86 | $24.16 | $24.00 | 6,616 |
| 2022-06-06 | $23.93 | $24.01 | $23.88 | $23.93 | $23.78 | 4,701 |
| 2022-06-03 | $23.95 | $23.95 | $23.84 | $23.86 | $23.71 | 3,300 |
| 2022-06-02 | $23.92 | $24.20 | $23.92 | $24.20 | $24.04 | 1,603 |
| 2022-06-01 | $24.16 | $24.16 | $23.65 | $24.05 | $23.90 | 10,657 |
| 2022-05-31 | $24.04 | $24.07 | $23.99 | $23.99 | $23.84 | 5,231 |
| 2022-05-27 | $23.81 | $24.04 | $23.81 | $24.04 | $23.89 | 2,752 |
| 2022-05-26 | $23.29 | $23.44 | $23.29 | $23.43 | $23.28 | 1,531 |
| 2022-05-25 | $22.69 | $22.91 | $22.69 | $22.88 | $22.73 | 2,435 |
| 2022-05-24 | $22.35 | $22.69 | $22.34 | $22.63 | $22.48 | 12,563 |
| 2022-05-23 | $22.64 | $22.84 | $22.58 | $22.84 | $22.69 | 14,314 |
| 2022-05-20 | $22.70 | $22.70 | $22.08 | $22.55 | $22.40 | 3,429 |
| 2022-05-19 | $22.52 | $22.67 | $22.36 | $22.43 | $22.29 | 2,397 |
| 2022-05-18 | $23.08 | $23.08 | $22.55 | $22.57 | $22.42 | 1,542 |
| 2022-05-17 | $23.42 | $23.50 | $23.42 | $23.49 | $23.34 | 3,299 |
| 2022-05-16 | $23.09 | $23.15 | $23.02 | $23.02 | $22.87 | 87,205 |
| 2022-05-13 | $22.85 | $23.06 | $22.79 | $23.03 | $22.88 | 2,147 |
| 2022-05-12 | $22.27 | $22.48 | $22.14 | $22.48 | $22.33 | 13,306 |
| 2022-05-11 | $22.75 | $22.75 | $22.50 | $22.50 | $22.35 | 3,681 |
| 2022-05-10 | $22.94 | $22.95 | $22.85 | $22.85 | $22.70 | 5,214 |
| 2022-05-09 | $22.97 | $22.98 | $22.85 | $22.85 | $22.70 | 1,674 |
| 2022-05-06 | $23.55 | $23.55 | $23.28 | $23.46 | $23.31 | 6,659 |
| 2022-05-05 | $23.63 | $23.63 | $23.63 | $23.63 | $23.48 | 25 |
| 2022-05-04 | $24.39 | $24.44 | $24.39 | $24.44 | $24.29 | 289 |
| 2022-05-03 | $23.82 | $23.83 | $23.73 | $23.74 | $23.58 | 1,769 |
| 2022-05-02 | $23.29 | $23.57 | $22.99 | $23.57 | $23.42 | 22,420 |
| 2022-04-29 | $23.89 | $23.89 | $23.33 | $23.33 | $23.18 | 2,095 |
| 2022-04-28 | $24.12 | $24.25 | $24.12 | $24.25 | $24.10 | 240 |
| 2022-04-27 | $23.97 | $23.98 | $23.76 | $23.83 | $23.68 | 3,274 |
| 2022-04-26 | $24.02 | $24.08 | $23.85 | $23.85 | $23.70 | 1,079 |
| 2022-04-25 | $24.30 | $24.30 | $24.25 | $24.25 | $24.09 | 2,103 |
| 2022-04-22 | $24.60 | $24.60 | $24.36 | $24.36 | $24.20 | 246 |
| 2022-04-21 | $25.40 | $25.40 | $25.12 | $25.12 | $24.96 | 2,808 |
| 2022-04-20 | $25.65 | $25.71 | $25.59 | $25.61 | $25.44 | 2,996 |
| 2022-04-19 | $25.59 | $25.64 | $25.59 | $25.64 | $25.48 | 4,674 |
| 2022-04-18 | $25.10 | $25.25 | $25.10 | $25.13 | $24.96 | 1,229 |
| 2022-04-14 | $25.31 | $25.42 | $25.22 | $25.22 | $25.06 | 13,746 |
| 2022-04-13 | $25.25 | $25.64 | $25.23 | $25.46 | $25.29 | 5,581 |
| 2022-04-12 | $25.57 | $25.57 | $25.14 | $25.21 | $25.05 | 2,975 |
| 2022-04-11 | $25.46 | $25.46 | $25.21 | $25.21 | $25.04 | 1,628 |
| 2022-04-08 | $25.62 | $25.69 | $25.51 | $25.55 | $25.39 | 16,435 |
| 2022-04-07 | $25.44 | $25.61 | $25.41 | $25.53 | $25.37 | 1,801 |
| 2022-04-06 | $25.40 | $25.56 | $25.40 | $25.46 | $25.29 | 1,210 |
| 2022-04-05 | $25.98 | $25.99 | $25.79 | $25.80 | $25.63 | 3,593 |
| 2022-04-04 | $26.10 | $26.10 | $26.10 | $26.10 | $25.93 | 241 |
| 2022-04-01 | $25.74 | $25.91 | $25.74 | $25.91 | $25.74 | 7,054 |
| 2022-03-31 | $26.22 | $26.23 | $25.96 | $25.96 | $25.79 | 723 |
| 2022-03-30 | $26.32 | $26.33 | $26.20 | $26.27 | $26.10 | 3,519 |
| 2022-03-29 | $26.36 | $26.44 | $26.34 | $26.34 | $26.17 | 7,528 |
| 2022-03-28 | $25.86 | $26.01 | $25.86 | $26.01 | $25.85 | 882 |
| 2022-03-25 | $25.85 | $25.88 | $25.81 | $25.88 | $25.71 | 1,560 |
| 2022-03-24 | $25.66 | $25.76 | $25.63 | $25.76 | $25.60 | 5,176 |
| 2022-03-23 | $25.44 | $25.44 | $25.44 | $25.44 | $25.28 | 197 |
| 2022-03-22 | $25.69 | $25.71 | $25.67 | $25.70 | $25.53 | 594 |
| 2022-03-21 | $25.38 | $25.39 | $25.26 | $25.37 | $25.21 | 5,277 |
| 2022-03-18 | $25.37 | $25.52 | $25.35 | $25.52 | $25.35 | 8,120 |
| 2022-03-17 | $24.97 | $25.19 | $24.97 | $25.14 | $24.98 | 1,302 |
| 2022-03-16 | $24.70 | $24.87 | $24.45 | $24.87 | $24.71 | 11,325 |
| 2022-03-15 | $23.90 | $24.21 | $23.90 | $24.04 | $23.88 | 2,146 |
| 2022-03-14 | $23.88 | $24.08 | $23.77 | $23.78 | $23.58 | 6,010 |
| 2022-03-11 | $24.53 | $24.53 | $24.06 | $24.06 | $23.86 | 1,790 |
| 2022-03-10 | $24.21 | $24.41 | $24.21 | $24.41 | $24.20 | 3,299 |
| 2022-03-09 | $24.36 | $24.45 | $24.36 | $24.36 | $24.16 | 1,444 |
| 2022-03-08 | $24.07 | $24.08 | $23.82 | $23.82 | $23.62 | 3,966 |
| 2022-03-07 | $24.34 | $24.34 | $23.97 | $23.97 | $23.77 | 606 |
| 2022-03-04 | $24.56 | $24.74 | $24.55 | $24.74 | $24.54 | 3,056 |
| 2022-03-03 | $24.89 | $25.08 | $24.89 | $24.92 | $24.71 | 1,360 |
| 2022-03-02 | $25.10 | $25.20 | $25.09 | $25.09 | $24.88 | 971 |
| 2022-03-01 | $25.27 | $25.27 | $24.70 | $24.79 | $24.58 | 15,132 |
| 2022-02-28 | $25.19 | $25.22 | $24.92 | $25.22 | $25.01 | 1,051 |
| 2022-02-25 | $24.81 | $25.15 | $24.81 | $25.15 | $24.94 | 239 |
| 2022-02-24 | $23.74 | $24.63 | $23.74 | $24.41 | $24.20 | 7,052 |
| 2022-02-23 | $24.66 | $24.68 | $24.26 | $24.26 | $24.06 | 4,895 |
| 2022-02-22 | $24.77 | $24.81 | $24.64 | $24.64 | $24.43 | 14,097 |
| 2022-02-18 | $25.21 | $25.21 | $24.84 | $24.90 | $24.69 | 3,321 |
| 2022-02-17 | $25.46 | $25.46 | $25.17 | $25.17 | $24.96 | 1,487 |
| 2022-02-16 | $25.65 | $25.77 | $25.62 | $25.76 | $25.54 | 3,039 |
| 2022-02-15 | $25.75 | $25.83 | $25.67 | $25.73 | $25.51 | 80,691 |
| 2022-02-14 | $25.50 | $25.50 | $25.23 | $25.40 | $25.18 | 844 |
| 2022-02-11 | $26.19 | $26.25 | $25.63 | $25.63 | $25.41 | 8,298 |
| 2022-02-10 | $26.38 | $26.38 | $26.09 | $26.09 | $25.87 | 9,487 |
| 2022-02-09 | $26.44 | $26.44 | $26.41 | $26.41 | $26.19 | 782 |
| 2022-02-08 | $25.95 | $26.10 | $25.95 | $26.10 | $25.88 | 789 |
| 2022-02-07 | $25.83 | $25.90 | $25.83 | $25.84 | $25.62 | 1,569 |
| 2022-02-04 | $25.61 | $25.91 | $25.61 | $25.89 | $25.67 | 769 |
| 2022-02-03 | $25.67 | $25.67 | $25.50 | $25.50 | $25.29 | 4,926 |
| 2022-02-02 | $26.12 | $26.28 | $26.12 | $26.28 | $26.06 | 6,712 |
| 2022-02-01 | $26.02 | $26.20 | $26.02 | $26.20 | $25.98 | 493 |
| 2022-01-31 | $25.66 | $25.85 | $25.66 | $25.85 | $25.63 | 1,575 |
| 2022-01-28 | $25.13 | $25.41 | $25.09 | $25.41 | $25.20 | 2,009 |
| 2022-01-27 | $25.03 | $25.07 | $24.91 | $24.99 | $24.78 | 2,751 |
| 2022-01-26 | $25.39 | $25.50 | $25.05 | $25.05 | $24.84 | 2,342 |
| 2022-01-25 | $25.06 | $25.27 | $25.03 | $25.03 | $24.82 | 2,828 |
| 2022-01-24 | $24.43 | $25.32 | $24.43 | $25.32 | $25.11 | 13,965 |
| 2022-01-21 | $25.56 | $25.56 | $25.21 | $25.21 | $25.00 | 3,501 |
| 2022-01-20 | $26.32 | $26.32 | $25.79 | $25.79 | $25.57 | 1,290 |
| 2022-01-19 | $26.32 | $26.32 | $26.05 | $26.05 | $25.83 | 1,466 |
| 2022-01-18 | $26.44 | $26.47 | $26.36 | $26.36 | $26.14 | 1,031 |
| 2022-01-14 | $26.63 | $26.95 | $26.62 | $26.95 | $26.72 | 8,909 |
| 2022-01-13 | $27.25 | $27.25 | $26.74 | $26.74 | $26.52 | 1,220 |
| 2022-01-12 | $27.07 | $27.11 | $27.03 | $27.11 | $26.88 | 819 |
| 2022-01-11 | $26.86 | $27.08 | $26.86 | $27.08 | $26.85 | 162 |
| 2022-01-10 | $26.36 | $26.69 | $26.35 | $26.69 | $26.47 | 2,470 |
| 2022-01-07 | $26.94 | $26.97 | $26.89 | $26.89 | $26.66 | 658 |
| 2022-01-06 | $26.97 | $26.99 | $26.74 | $26.84 | $26.61 | 3,585 |
| 2022-01-05 | $27.33 | $27.33 | $26.87 | $26.87 | $26.64 | 1,031 |
| 2022-01-04 | $27.35 | $27.44 | $27.35 | $27.43 | $27.20 | 2,473 |
| 2022-01-03 | $27.17 | $27.27 | $27.15 | $27.24 | $27.01 | 1,642 |
| 2021-12-31 | $27.05 | $27.15 | $27.05 | $27.06 | $26.83 | 5,863 |
| 2021-12-30 | $27.24 | $27.24 | $27.14 | $27.15 | $26.92 | 6,703 |
| 2021-12-29 | $27.15 | $27.17 | $27.15 | $27.17 | $26.94 | 409 |
| 2021-12-28 | $27.16 | $27.16 | $27.14 | $27.14 | $26.91 | 264 |
| 2021-12-27 | $27.03 | $27.17 | $27.02 | $27.16 | $26.93 | 32,729 |
| 2021-12-23 | $26.88 | $26.97 | $26.84 | $26.84 | $26.61 | 10,974 |
| 2021-12-22 | $26.66 | $26.72 | $26.60 | $26.72 | $26.50 | 24,255 |
| 2021-12-21 | $26.44 | $26.52 | $26.42 | $26.49 | $26.27 | 3,130 |
| 2021-12-20 | $25.73 | $25.86 | $25.69 | $25.86 | $25.65 | 6,143 |
| 2021-12-17 | $26.32 | $26.44 | $26.24 | $26.24 | $26.02 | 2,243 |
| 2021-12-16 | $26.56 | $26.60 | $26.38 | $26.42 | $26.20 | 2,328 |
| 2021-12-15 | $26.31 | $26.55 | $26.29 | $26.55 | $26.33 | 1,244 |
| 2021-12-14 | $26.22 | $26.35 | $26.05 | $26.05 | $25.77 | 10,199 |
| 2021-12-13 | $26.48 | $26.48 | $26.42 | $26.42 | $26.14 | 353 |
| 2021-12-10 | $26.62 | $26.76 | $26.62 | $26.76 | $26.47 | 957 |
| 2021-12-09 | $26.74 | $26.74 | $26.61 | $26.62 | $26.34 | 3,666 |
| 2021-12-08 | $26.75 | $26.75 | $26.75 | $26.75 | $26.47 | 24 |
| 2021-12-07 | $26.62 | $26.64 | $26.58 | $26.58 | $26.30 | 497 |
| 2021-12-06 | $26.09 | $26.09 | $26.00 | $26.00 | $25.73 | 125 |
| 2021-12-03 | $25.50 | $25.63 | $25.39 | $25.63 | $25.36 | 3,997 |
| 2021-12-02 | $25.42 | $25.80 | $25.42 | $25.74 | $25.47 | 6,175 |
| 2021-12-01 | $26.08 | $26.08 | $25.42 | $25.42 | $25.15 | 603 |
| 2021-11-30 | $26.41 | $26.41 | $25.75 | $25.75 | $25.47 | 2,323 |
| 2021-11-29 | $26.23 | $26.35 | $26.21 | $26.35 | $26.07 | 388 |
| 2021-11-26 | $26.26 | $26.26 | $26.07 | $26.09 | $25.81 | 603 |
| 2021-11-24 | $26.70 | $26.77 | $26.67 | $26.77 | $26.49 | 9,893 |
| 2021-11-23 | $26.83 | $26.83 | $26.64 | $26.78 | $26.49 | 18,691 |
| 2021-11-22 | $26.96 | $27.03 | $26.79 | $26.79 | $26.51 | 8,095 |
| 2021-11-19 | $26.90 | $26.92 | $26.78 | $26.79 | $26.51 | 4,698 |
| 2021-11-18 | $27.00 | $27.01 | $26.95 | $27.01 | $26.72 | 2,015 |
| 2021-11-17 | $27.08 | $27.15 | $27.00 | $27.02 | $26.74 | 4,727 |
| 2021-11-16 | $27.20 | $27.29 | $27.19 | $27.19 | $26.90 | 4,978 |
| 2021-11-15 | $27.20 | $27.20 | $27.12 | $27.12 | $26.83 | 2,089 |
| 2021-11-12 | $26.92 | $27.09 | $26.92 | $27.08 | $26.79 | 590 |
| 2021-11-11 | $26.92 | $26.94 | $26.86 | $26.86 | $26.57 | 3,731 |
| 2021-11-10 | $27.02 | $27.02 | $26.74 | $26.81 | $26.52 | 3,641 |
| 2021-11-09 | $27.02 | $27.08 | $26.97 | $27.08 | $26.79 | 7,537 |
| 2021-11-08 | $27.18 | $27.21 | $27.18 | $27.19 | $26.91 | 4,241 |
| 2021-11-05 | $27.18 | $27.18 | $27.05 | $27.10 | $26.81 | 1,682 |
| 2021-11-04 | $26.87 | $26.92 | $26.87 | $26.92 | $26.63 | 2,410 |
| 2021-11-03 | $26.81 | $26.96 | $26.80 | $26.95 | $26.66 | 4,722 |
| 2021-11-02 | $26.69 | $26.71 | $26.65 | $26.66 | $26.38 | 2,839 |
| 2021-11-01 | $26.62 | $26.62 | $26.61 | $26.61 | $26.33 | 1,154 |
| 2021-10-29 | $26.39 | $26.49 | $26.39 | $26.46 | $26.18 | 4,571 |
| 2021-10-28 | $26.31 | $26.50 | $26.31 | $26.49 | $26.21 | 10,555 |
| 2021-10-27 | $26.40 | $26.43 | $26.26 | $26.26 | $25.98 | 21,328 |
| 2021-10-26 | $26.43 | $26.52 | $26.43 | $26.48 | $26.20 | 4,090 |
| 2021-10-25 | $26.56 | $26.59 | $26.55 | $26.55 | $26.27 | 2,602 |
| 2021-10-22 | $26.57 | $26.57 | $26.50 | $26.53 | $26.25 | 1,438 |
| 2021-10-21 | $26.61 | $26.69 | $26.55 | $26.69 | $26.40 | 951 |
| 2021-10-20 | $26.55 | $26.58 | $26.55 | $26.55 | $26.26 | 1,515 |
| 2021-10-19 | $26.46 | $26.46 | $26.43 | $26.43 | $26.15 | 123,837 |
| 2021-10-18 | $26.29 | $26.34 | $26.29 | $26.33 | $26.05 | 1,844 |
| 2021-10-15 | $26.34 | $26.34 | $26.33 | $26.33 | $26.05 | 475 |
| 2021-10-14 | $26.19 | $26.19 | $26.14 | $26.14 | $25.86 | 992 |
| 2021-10-13 | $25.80 | $25.85 | $25.80 | $25.81 | $25.53 | 2,598 |
| 2021-10-12 | $25.80 | $25.81 | $25.77 | $25.77 | $25.50 | 962 |
| 2021-10-11 | $25.95 | $25.99 | $25.84 | $25.84 | $25.56 | 1,514 |
| 2021-10-08 | $26.07 | $26.09 | $26.01 | $26.01 | $25.74 | 906 |
| 2021-10-07 | $26.22 | $26.22 | $26.01 | $26.01 | $25.74 | 1,796 |
| 2021-10-06 | $25.77 | $25.82 | $25.77 | $25.82 | $25.55 | 2,383 |
| 2021-10-05 | $26.01 | $26.01 | $25.82 | $25.82 | $25.54 | 1,235 |
| 2021-10-04 | $25.52 | $25.77 | $25.48 | $25.53 | $25.26 | 5,831 |
| 2021-10-01 | $25.71 | $25.90 | $25.71 | $25.86 | $25.58 | 794 |
| 2021-09-30 | $25.67 | $25.82 | $25.53 | $25.53 | $25.26 | 2,423 |
| 2021-09-29 | $25.94 | $25.97 | $25.84 | $25.84 | $25.56 | 4,702 |
| 2021-09-28 | $26.04 | $26.10 | $25.93 | $25.93 | $25.65 | 1,967 |
| 2021-09-27 | $26.42 | $26.42 | $26.38 | $26.38 | $26.10 | 1,202 |
| 2021-09-24 | $26.30 | $26.47 | $26.30 | $26.43 | $26.15 | 4,841 |
| 2021-09-23 | $26.40 | $26.46 | $26.36 | $26.39 | $26.11 | 5,193 |
| 2021-09-22 | $26.05 | $26.07 | $25.96 | $26.03 | $25.75 | 3,358 |
| 2021-09-21 | $26.03 | $26.03 | $25.84 | $25.84 | $25.56 | 1,928 |
| 2021-09-20 | $25.87 | $25.87 | $25.87 | $25.87 | $25.60 | 170 |
| 2021-09-17 | $28.40 | $28.40 | $26.38 | $26.43 | $26.15 | 2,861 |
| 2021-09-16 | $26.50 | $26.66 | $26.50 | $26.60 | $26.31 | 9,147 |
| 2021-09-15 | $26.42 | $26.61 | $26.42 | $26.61 | $26.33 | 4,858 |
| 2021-09-14 | $26.52 | $26.53 | $26.37 | $26.37 | $26.05 | 17,720 |
| 2021-09-13 | $26.62 | $26.62 | $26.56 | $26.61 | $26.28 | 875 |
| 2021-09-10 | $26.79 | $26.86 | $26.56 | $26.56 | $26.23 | 10,451 |
| 2021-09-09 | $26.79 | $26.79 | $26.79 | $26.79 | $26.46 | 62 |
| 2021-09-08 | $26.75 | $26.77 | $26.75 | $26.76 | $26.43 | 701 |
| 2021-09-07 | $26.80 | $26.93 | $26.80 | $26.87 | $26.53 | 2,677 |
| 2021-09-03 | $26.89 | $26.90 | $26.81 | $26.87 | $26.54 | 2,004 |
| 2021-09-02 | $26.94 | $26.94 | $26.88 | $26.89 | $26.56 | 1,999 |
| 2021-09-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.47 | 1 |
| 2021-08-31 | $26.83 | $26.88 | $26.83 | $26.88 | $26.55 | 141 |
| 2021-08-30 | $26.95 | $26.95 | $26.86 | $26.86 | $26.53 | 372 |
| 2021-08-27 | $26.85 | $26.89 | $26.85 | $26.89 | $26.56 | 1,018 |
| 2021-08-26 | $26.63 | $26.63 | $26.63 | $26.63 | $26.30 | 129 |
| 2021-08-25 | $26.82 | $26.82 | $26.81 | $26.81 | $26.48 | 409 |
| 2021-08-24 | $26.57 | $26.65 | $26.57 | $26.60 | $26.27 | 1,367 |
| 2021-08-23 | $26.46 | $26.46 | $26.40 | $26.40 | $26.07 | 973 |
| 2021-08-20 | $26.04 | $26.10 | $26.04 | $26.10 | $25.77 | 5,658 |
| 2021-08-19 | $25.92 | $25.92 | $25.90 | $25.90 | $25.58 | 1,890 |
| 2021-08-18 | $26.24 | $26.26 | $26.04 | $26.04 | $25.72 | 873 |
| 2021-08-17 | $26.17 | $26.27 | $26.17 | $26.27 | $25.95 | 4,727 |
| 2021-08-16 | $26.42 | $26.54 | $26.42 | $26.54 | $26.21 | 1,248 |
| 2021-08-13 | $26.56 | $26.59 | $26.51 | $26.51 | $26.18 | 4,795 |
| 2021-08-12 | $26.49 | $26.57 | $26.49 | $26.57 | $26.24 | 731 |
| 2021-08-11 | $26.40 | $26.46 | $26.40 | $26.43 | $26.10 | 5,696 |
| 2021-08-10 | $26.34 | $26.40 | $26.34 | $26.35 | $26.03 | 1,676 |
| 2021-08-09 | $26.29 | $26.29 | $26.29 | $26.29 | $25.97 | 38 |
| 2021-08-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.97 | 65 |
| 2021-08-05 | $26.12 | $26.16 | $26.12 | $26.16 | $25.83 | 4,425 |
| 2021-08-04 | $26.12 | $26.15 | $26.10 | $26.10 | $25.78 | 3,920 |
| 2021-08-03 | $26.15 | $26.19 | $26.15 | $26.19 | $25.87 | 1,828 |
| 2021-08-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.68 | 2,727 |
| 2021-07-30 | $26.07 | $26.07 | $26.03 | $26.03 | $25.71 | 2,727 |
| 2021-07-29 | $26.25 | $26.25 | $26.13 | $26.13 | $25.81 | 1,646 |
| 2021-07-28 | $26.00 | $26.09 | $26.00 | $26.00 | $25.68 | 52,672 |
| 2021-07-27 | $25.83 | $25.95 | $25.83 | $25.95 | $25.63 | 4,283 |
| 2021-07-26 | $26.06 | $26.29 | $26.06 | $26.23 | $25.91 | 3,501 |
| 2021-07-23 | $25.93 | $26.08 | $25.93 | $26.08 | $25.75 | 1,092 |
| 2021-07-22 | $25.74 | $25.86 | $25.74 | $25.84 | $25.52 | 3,548 |
| 2021-07-21 | $25.72 | $25.83 | $25.72 | $25.83 | $25.51 | 1,373 |
| 2021-07-20 | $24.93 | $25.46 | $24.93 | $25.38 | $25.07 | 7,007 |
| 2021-07-19 | $24.95 | $24.95 | $24.78 | $24.88 | $24.57 | 1,878 |
| 2021-07-16 | $25.54 | $25.57 | $25.35 | $25.35 | $25.04 | 1,856 |
| 2021-07-15 | $25.70 | $25.70 | $25.53 | $25.68 | $25.36 | 6,797 |
| 2021-07-14 | $25.76 | $25.86 | $25.76 | $25.80 | $25.48 | 1,515 |
| 2021-07-13 | $26.13 | $26.13 | $25.90 | $25.90 | $25.58 | 3,125 |
| 2021-07-12 | $25.93 | $26.03 | $25.93 | $26.03 | $25.71 | 112 |
| 2021-07-09 | $25.76 | $25.87 | $25.76 | $25.85 | $25.54 | 2,833 |
| 2021-07-08 | $25.39 | $25.58 | $25.39 | $25.47 | $25.15 | 8,861 |
| 2021-07-07 | $25.83 | $25.88 | $25.71 | $25.71 | $25.39 | 7,056 |
| 2021-07-06 | $25.82 | $25.82 | $25.82 | $25.82 | $25.50 | 49 |
| 2021-07-02 | $25.82 | $25.98 | $25.82 | $25.98 | $25.66 | 3,122 |
| 2021-07-01 | $25.74 | $25.83 | $25.74 | $25.79 | $25.47 | 6,536 |
| 2021-06-30 | $25.72 | $25.72 | $25.72 | $25.72 | $25.40 | 463 |
| 2021-06-29 | $25.72 | $25.72 | $25.67 | $25.67 | $25.36 | 463 |
| 2021-06-28 | $25.69 | $25.73 | $25.69 | $25.73 | $25.41 | 613 |
| 2021-06-25 | $25.71 | $25.72 | $25.69 | $25.69 | $25.38 | 2,000 |
| 2021-06-24 | $25.46 | $25.50 | $25.46 | $25.50 | $25.19 | 219 |
| 2021-06-23 | $25.27 | $25.32 | $25.27 | $25.27 | $24.96 | 4,947 |
| 2021-06-22 | $25.29 | $25.30 | $25.29 | $25.29 | $24.98 | 1,533 |
| 2021-06-21 | $25.12 | $25.12 | $25.12 | $25.12 | $24.81 | 77 |
| 2021-06-18 | $24.80 | $24.80 | $24.76 | $24.76 | $24.45 | 124 |
| 2021-06-17 | $25.20 | $25.20 | $25.01 | $25.17 | $24.86 | 26,009 |
| 2021-06-16 | $25.40 | $25.46 | $25.13 | $25.46 | $25.15 | 486,709 |
| 2021-06-15 | $25.41 | $25.42 | $25.41 | $25.41 | $25.10 | 833 |
| 2021-06-14 | $25.46 | $25.53 | $25.44 | $25.53 | $25.20 | 85,050 |
| 2021-06-11 | $25.63 | $25.63 | $25.57 | $25.60 | $25.27 | 2,435 |
| 2021-06-10 | $25.52 | $25.59 | $25.51 | $25.55 | $25.22 | 1,046 |
| 2021-06-09 | $25.56 | $25.56 | $25.45 | $25.45 | $25.12 | 4,224 |
| 2021-06-08 | $25.58 | $25.61 | $25.58 | $25.61 | $25.27 | 7,148 |
| 2021-06-07 | $25.43 | $25.54 | $25.24 | $25.54 | $25.20 | 647 |
| 2021-06-04 | $25.38 | $25.48 | $25.38 | $25.48 | $25.15 | 488 |
| 2021-06-03 | $25.33 | $25.35 | $25.31 | $25.34 | $25.01 | 4,132 |
| 2021-06-02 | $25.41 | $25.44 | $25.41 | $25.44 | $25.11 | 3,263 |
| 2021-06-01 | $25.43 | $25.43 | $25.43 | $25.43 | $25.10 | 43 |
| 2021-05-28 | $25.51 | $25.51 | $25.45 | $25.45 | $25.12 | 976 |
| 2021-05-27 | $25.37 | $25.44 | $25.37 | $25.44 | $25.11 | 2,493 |
| 2021-05-26 | $25.26 | $25.31 | $25.24 | $25.31 | $24.98 | 28,322 |
| 2021-05-25 | $25.36 | $25.36 | $25.17 | $25.17 | $24.84 | 4,937 |
| 2021-05-24 | $25.36 | $25.39 | $25.30 | $25.30 | $24.97 | 416 |
| 2021-05-21 | $25.13 | $25.13 | $25.00 | $25.00 | $24.68 | 6,828 |
| 2021-05-20 | $25.04 | $25.04 | $24.97 | $25.00 | $24.67 | 20,921 |
| 2021-05-19 | $24.50 | $24.75 | $24.50 | $24.75 | $24.43 | 8,321 |
| 2021-05-18 | $25.04 | $25.07 | $24.89 | $24.89 | $24.56 | 8,592 |
| 2021-05-17 | $25.04 | $25.07 | $25.02 | $25.05 | $24.73 | 1,219 |
| 2021-05-14 | $25.10 | $25.10 | $25.10 | $25.10 | $24.77 | 40 |
| 2021-05-13 | $24.69 | $24.71 | $24.68 | $24.68 | $24.36 | 2,726 |
| 2021-05-12 | $24.57 | $24.57 | $24.40 | $24.40 | $24.08 | 12,319 |
| 2021-05-11 | $24.85 | $24.85 | $24.85 | $24.85 | $24.53 | 55 |
| 2021-05-10 | $25.34 | $25.39 | $25.14 | $25.14 | $24.81 | 1,590 |
| 2021-05-07 | $25.28 | $25.43 | $25.28 | $25.42 | $25.09 | 2,378 |
| 2021-05-06 | $25.63 | $25.63 | $25.10 | $25.28 | $24.95 | 27,788 |
| 2021-05-05 | $25.19 | $25.19 | $25.19 | $25.19 | $24.86 | 5,224 |
| 2021-05-04 | $25.07 | $25.15 | $25.07 | $25.15 | $24.83 | 238 |
| 2021-05-03 | $25.36 | $25.36 | $25.30 | $25.30 | $24.97 | 105 |
| 2021-04-30 | $25.33 | $25.33 | $25.17 | $25.17 | $24.84 | 8,601 |
| 2021-04-29 | $25.24 | $25.35 | $25.24 | $25.35 | $25.02 | 8,635 |
| 2021-04-28 | $25.06 | $25.06 | $25.06 | $25.06 | $24.73 | 2,802 |
| 2021-04-27 | $25.04 | $25.05 | $25.04 | $25.05 | $24.72 | 2,802 |
| 2021-04-26 | $24.96 | $24.97 | $24.95 | $24.95 | $24.62 | 1,142 |
| 2021-04-23 | $24.84 | $24.96 | $24.84 | $24.96 | $24.63 | 650 |
| 2021-04-22 | $24.82 | $24.82 | $24.74 | $24.74 | $24.42 | 157 |
| 2021-04-21 | $25.04 | $25.06 | $24.97 | $24.97 | $24.65 | 794 |
| 2021-04-20 | $24.70 | $24.71 | $24.67 | $24.71 | $24.38 | 2,960 |
| 2021-04-19 | $25.03 | $25.03 | $25.00 | $25.00 | $24.67 | 20,448 |
| 2021-04-16 | $25.10 | $25.15 | $25.07 | $25.13 | $24.80 | 11,987 |
Uncommon Portfolio Design Core Equity ETF (UGCE) News Headlines
Recent Uncommon Portfolio Design Core Equity ETF (UGCE) News
Similar Companies to Uncommon Portfolio Design Core Equity ETF (UGCE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |