UBEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.41	31.44	31.38	31.44	31.44	1.38%	6,732
Mar 24, 2026	31.51	31.51	31.02	31.02	31.02	-4.60%	1,633
Mar 23, 2026	32.22	32.51	32.22	32.51	32.51	1.75%	789
Mar 20, 2026	32.00	32.11	31.95	31.95	31.72	-2.86%	268,982
Mar 19, 2026	33.28	33.85	32.88	32.89	32.66	-1.73%	3,520
Mar 18, 2026	33.68	33.68	33.47	33.47	33.23	-2.16%	922
Mar 17, 2026	34.10	34.65	34.10	34.21	33.97	5.07%	1,014
Mar 16, 2026	32.36	32.57	32.36	32.56	32.33	1.82%	1,945
Mar 13, 2026	32.25	32.71	31.81	31.98	31.49	0.73%	9,951
Mar 12, 2026	33.26	33.26	31.75	31.75	31.26	-2.97%	5,744
Mar 11, 2026	32.55	32.72	32.55	32.72	32.22	3.90%	1,428
Mar 10, 2026	31.71	31.92	31.49	31.49	31.01	-2.68%	1,677
Mar 9, 2026	32.36	32.36	32.36	32.36	31.87	-2.74%	548
Mar 6, 2026	33.28	33.35	33.27	33.27	32.47	-0.42%	1,090
Mar 5, 2026	33.41	33.41	33.41	33.41	32.60	-2.22%	1,399
Mar 4, 2026	33.71	34.17	33.65	34.17	33.34	0.68%	1,216
Mar 3, 2026	33.59	34.25	33.59	33.94	33.12	0.20%	1,875
Mar 2, 2026	33.13	33.87	33.13	33.87	33.05	0.70%	666
Feb 27, 2026	33.82	34.02	33.48	33.63	32.50	0.31%	1,647
Feb 26, 2026	32.50	34.06	32.50	33.53	32.40	3.43%	3,995
Feb 25, 2026	32.41	32.42	32.41	32.42	31.32	2.53%	981
Feb 24, 2026	31.62	31.62	31.62	31.62	30.55	1.18%	986
Feb 23, 2026	32.31	32.31	31.25	31.25	30.19	-6.02%	2,738
Feb 20, 2026	32.75	33.44	32.75	33.25	31.99	1.90%	17,763
Feb 19, 2026	32.72	32.77	32.63	32.63	31.39	-0.01%	2,219
Feb 18, 2026	32.49	32.63	32.49	32.63	31.40	3.96%	1,838
Feb 17, 2026	31.19	31.39	30.99	31.39	30.20	1.10%	705
Feb 13, 2026	31.72	31.72	30.90	31.05	29.74	-2.76%	3,456
Feb 12, 2026	31.30	31.93	30.96	31.93	30.59	0.49%	2,688
Feb 11, 2026	32.00	32.00	31.74	31.77	30.44	-4.33%	2,222
Feb 10, 2026	33.60	33.60	33.21	33.21	31.81	-0.43%	2,813
Feb 9, 2026	33.47	33.66	33.36	33.36	31.95	-1.91%	1,856
Feb 6, 2026	33.99	34.01	33.46	34.01	32.36	-0.49%	2,196
Feb 5, 2026	33.19	34.98	33.19	34.17	32.52	2.35%	2,713
Feb 4, 2026	32.53	34.06	32.52	33.39	31.77	-7.07%	4,814
Feb 3, 2026	37.18	37.18	35.56	35.93	34.19	-4.08%	1,602
Feb 2, 2026	36.62	37.46	36.58	37.46	35.64	0.52%	710
Jan 30, 2026	37.73	37.73	36.96	37.27	35.25	-2.64%	1,011
Jan 29, 2026	37.91	38.28	37.52	38.28	36.20	3.07%	5,171
Jan 28, 2026	38.09	38.16	37.14	37.14	35.12	-2.10%	2,244
Jan 27, 2026	38.04	38.17	37.94	37.94	35.88	-0.72%	2,093
Jan 26, 2026	38.21	38.21	38.21	38.21	36.14	-1.32%	1,978
Jan 23, 2026	39.45	39.45	38.72	38.72	36.37	-0.52%	2,653
Jan 22, 2026	39.00	39.35	38.90	38.93	36.56	-2.66%	1,179
Jan 21, 2026	40.29	40.65	39.99	39.99	37.56	0.97%	2,499
Jan 20, 2026	39.09	39.60	39.09	39.60	37.20	-2.33%	5,948
Jan 16, 2026	39.84	40.59	39.84	40.55	37.74	0.78%	39,654
Jan 15, 2026	40.00	40.24	39.63	40.24	37.45	-0.99%	1,379
Jan 14, 2026	41.06	41.06	40.00	40.64	37.82	-1.04%	2,835
Jan 13, 2026	40.70	41.17	40.70	41.06	38.22	1.01%	2,389