UBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	21.66	21.72	21.63	21.68	21.68	0.28%	66,510
Jun 20, 2025	21.57	21.64	21.56	21.62	21.62	0.05%	44,405
Jun 18, 2025	21.63	21.65	21.58	21.61	21.61	-	69,655
Jun 17, 2025	21.56	21.61	21.54	21.61	21.61	0.32%	51,938
Jun 16, 2025	21.55	21.59	21.53	21.54	21.54	-0.14%	45,703
Jun 13, 2025	21.60	21.61	21.53	21.57	21.57	-0.37%	76,107
Jun 12, 2025	21.62	21.65	21.60	21.65	21.65	0.37%	39,848
Jun 11, 2025	21.53	21.58	21.52	21.57	21.57	0.28%	152,239
Jun 10, 2025	21.52	21.52	21.48	21.51	21.51	0.19%	58,063
Jun 9, 2025	21.44	21.47	21.43	21.47	21.47	-0.19%	34,058
Jun 6, 2025	21.54	21.55	21.50	21.51	21.44	-0.55%	85,189
Jun 5, 2025	21.67	21.67	21.62	21.63	21.55	-0.14%	55,108
Jun 4, 2025	21.59	21.66	21.58	21.66	21.58	0.70%	70,608
Jun 3, 2025	21.55	21.57	21.50	21.51	21.44	-0.09%	53,352
Jun 2, 2025	21.53	21.56	21.50	21.53	21.46	-0.32%	33,541
May 30, 2025	21.56	21.64	21.53	21.60	21.52	0.23%	73,685
May 29, 2025	21.52	21.55	21.51	21.55	21.47	0.40%	2,045,789
May 28, 2025	21.48	21.49	21.44	21.47	21.39	-0.16%	83,145
May 27, 2025	21.46	21.52	21.46	21.50	21.43	0.51%	73,371
May 23, 2025	21.39	21.41	21.37	21.39	21.32	0.05%	51,756
May 22, 2025	21.32	21.39	21.32	21.38	21.31	-	139,839
May 21, 2025	21.40	21.42	21.33	21.38	21.31	-0.33%	1,953,495
May 20, 2025	21.45	21.49	21.43	21.45	21.38	-0.09%	134,918
May 19, 2025	21.39	21.49	21.39	21.47	21.40	-0.28%	54,697
May 16, 2025	21.53	21.54	21.48	21.53	21.46	0.30%	95,627
May 15, 2025	21.43	21.50	21.41	21.47	21.39	0.38%	1,059,007
May 14, 2025	21.43	21.43	21.39	21.39	21.31	-0.26%	175,778
May 13, 2025	21.46	21.46	21.40	21.44	21.37	-0.19%	4,018,980
May 12, 2025	21.46	21.48	21.45	21.48	21.41	-0.07%	55,057
May 9, 2025	21.52	21.53	21.49	21.50	21.42	-	74,550
May 8, 2025	21.60	21.60	21.50	21.50	21.42	-0.85%	78,217
May 7, 2025	21.62	21.70	21.62	21.68	21.52	0.30%	83,945
May 6, 2025	21.57	21.64	21.56	21.62	21.46	0.19%	38,055
May 5, 2025	21.57	21.58	21.55	21.58	21.42	-0.16%	27,225
May 2, 2025	21.62	21.62	21.57	21.61	21.46	-0.23%	55,581
May 1, 2025	21.71	21.74	21.66	21.66	21.50	-0.60%	734,064
Apr 30, 2025	21.74	21.81	21.72	21.79	21.63	0.14%	59,212
Apr 29, 2025	21.70	21.77	21.70	21.76	21.60	0.23%	65,803
Apr 28, 2025	21.64	21.73	21.64	21.71	21.55	0.28%	48,504
Apr 25, 2025	21.61	21.66	21.61	21.65	21.49	0.32%	25,195
Apr 24, 2025	21.56	21.58	21.54	21.58	21.43	0.40%	38,346
Apr 23, 2025	21.58	21.59	21.46	21.50	21.34	0.30%	91,758
Apr 22, 2025	21.44	21.45	21.41	21.43	21.28	0.09%	34,977
Apr 21, 2025	21.46	21.47	21.41	21.41	21.26	-0.56%	79,738
Apr 17, 2025	21.54	21.56	21.49	21.53	21.38	-	49,250
Apr 16, 2025	21.47	21.54	21.46	21.53	21.38	0.28%	64,535
Apr 15, 2025	21.45	21.50	21.43	21.47	21.32	0.23%	62,393
Apr 14, 2025	21.39	21.44	21.37	21.42	21.27	0.52%	40,855
Apr 11, 2025	21.29	21.34	21.17	21.31	21.16	-0.21%	106,625
Apr 10, 2025	21.46	21.46	21.33	21.36	21.20	-0.95%	54,407