MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
UAN — CVR Partners, LP
NYSECVR Partners, LP
$124.58
+0.80(+0.65%)
- O
- 124.99
- H
- 124.99
- L
- 122.84
- V
- 57.94K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$124.58
Period Return+68.4%
Period High$139.50
Period Low$71.12
Avg Daily Volume44.5K
Total Trading Days365
UAN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $124.99 | $124.99 | $122.84 | $124.58 | +$0.80 | +0.65% | 57,935 | $124.33 | $122.84 $124.99 |
| Sep 30, 2026 | $124.70 | $126.41 | $123.45 | $123.78 | +$0.07 | +0.06% | 32,887 | $124.23 | $123.45 $126.41 |
| Sep 29, 2026 | $123.50 | $124.40 | $123.32 | $123.71 | +$0.13 | +0.11% | 8,086 | $123.80 | $123.32 $124.40 |
| Sep 28, 2026 | $122.12 | $124.21 | $122.00 | $123.58 | +$0.88 | +0.72% | 19,403 | $123.23 | $122.00 $124.21 |
| Sep 25, 2026 | $126.00 | $126.00 | $121.05 | $122.70 | $-3.31 | -2.63% | 43,136 | $122.91 | $121.05 $126.00 |
| Sep 24, 2026 | $126.89 | $128.56 | $124.84 | $126.01 | $-1.82 | -1.42% | 18,368 | $126.10 | $124.84 $128.56 |
| Sep 23, 2026 | $128.88 | $131.00 | $127.50 | $127.83 | $-1.02 | -0.79% | 18,234 | $128.76 | $127.50 $131.00 |
| Sep 22, 2026 | $129.94 | $132.16 | $128.00 | $128.85 | $-0.25 | -0.19% | 14,974 | $128.94 | $128.00 $132.16 |
| Sep 21, 2026 | $132.01 | $132.01 | $127.80 | $129.10 | $-4.81 | -3.59% | 57,864 | $129.99 | $127.80 $132.01 |
| Sep 18, 2026 | $135.00 | $135.00 | $131.07 | $133.91 | $-2.30 | -1.69% | 34,860 | $133.01 | $131.07 $135.00 |
| Sep 17, 2026 | $133.00 | $136.21 | $131.99 | $136.21 | +$3.43 | +2.58% | 15,310 | $133.90 | $131.99 $136.21 |
| Sep 16, 2026 | $135.32 | $135.41 | $132.00 | $132.78 | $-1.80 | -1.34% | 11,501 | $133.57 | $132.00 $135.41 |
| Sep 15, 2026 | $132.01 | $135.60 | $132.01 | $134.58 | +$1.97 | +1.49% | 15,628 | $134.67 | $132.01 $135.60 |
| Sep 14, 2026 | $136.47 | $136.47 | $132.02 | $132.61 | $-3.27 | -2.41% | 43,154 | $133.77 | $132.02 $136.47 |
| Sep 11, 2026 | $135.30 | $135.88 | $134.60 | $135.88 | +$0.05 | +0.04% | 19,843 | $135.20 | $134.60 $135.88 |
| Sep 10, 2026 | $135.00 | $136.82 | $134.42 | $135.83 | +$2.67 | +2.01% | 37,562 | $135.49 | $134.42 $136.82 |
| Sep 9, 2026 | $133.00 | $134.48 | $132.74 | $133.16 | +$0.26 | +0.20% | 21,978 | $133.52 | $132.74 $134.48 |
| Sep 8, 2026 | $131.00 | $133.47 | $131.00 | $132.90 | +$2.10 | +1.61% | 18,449 | $132.80 | $131.00 $133.47 |
| Sep 4, 2026 | $130.17 | $131.98 | $130.17 | $130.80 | $-0.71 | -0.54% | 10,205 | $131.05 | $130.17 $131.98 |
| Sep 3, 2026 | $132.49 | $132.77 | $130.47 | $131.51 | $-2.42 | -1.81% | 31,111 | $132.06 | $130.47 $132.77 |
| Sep 2, 2026 | $130.80 | $134.29 | $130.00 | $133.93 | +$3.68 | +2.83% | 38,410 | $132.57 | $130.00 $134.29 |
| Sep 1, 2026 | $127.51 | $130.50 | $126.50 | $130.25 | +$3.85 | +3.05% | 53,819 | $128.74 | $126.50 $130.50 |
| Aug 31, 2026 | $126.42 | $127.50 | $125.39 | $126.40 | +$1.12 | +0.89% | 52,201 | $126.43 | $125.39 $127.50 |
| Aug 28, 2026 | $125.34 | $126.77 | $124.76 | $125.28 | $-1.00 | -0.79% | 31,295 | $125.88 | $124.76 $126.77 |
| Aug 27, 2026 | $126.00 | $126.80 | $124.28 | $126.28 | +$0.05 | +0.04% | 29,304 | $125.83 | $124.28 $126.80 |
| Aug 26, 2026 | $126.50 | $127.00 | $125.87 | $126.23 | +$0.10 | +0.08% | 26,597 | $126.47 | $125.87 $127.00 |
| Aug 25, 2026 | $125.74 | $128.43 | $124.18 | $126.13 | +$1.06 | +0.85% | 94,005 | $126.85 | $124.18 $128.43 |
| Aug 24, 2026 | $125.89 | $127.00 | $124.00 | $125.07 | $-0.83 | -0.66% | 52,568 | $125.17 | $124.00 $127.00 |
| Aug 21, 2026 | $125.00 | $127.45 | $124.70 | $125.90 | +$1.41 | +1.13% | 56,284 | $126.04 | $124.70 $127.45 |
| Aug 20, 2026 | $122.93 | $124.98 | $122.91 | $124.49 | +$2.22 | +1.82% | 43,298 | $123.84 | $122.91 $124.98 |