UBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	22.11	22.14	22.11	22.12	22.12	0.50%	77,532
Sep 4, 2025	21.98	22.05	21.96	22.01	22.01	0.30%	123,050
Sep 3, 2025	21.87	21.96	21.87	21.95	21.95	0.34%	153,216
Sep 2, 2025	21.85	21.88	21.85	21.87	21.87	-0.23%	157,337
Aug 29, 2025	21.91	21.95	21.89	21.92	21.92	-0.09%	142,099
Aug 28, 2025	21.91	21.95	21.91	21.94	21.94	0.11%	118,902
Aug 27, 2025	21.86	21.92	21.85	21.92	21.92	0.14%	189,927
Aug 26, 2025	21.86	21.90	21.85	21.89	21.89	0.14%	55,475
Aug 25, 2025	21.85	21.87	21.84	21.86	21.86	-0.09%	80,711
Aug 22, 2025	21.79	21.88	21.79	21.88	21.88	0.48%	130,539
Aug 21, 2025	21.77	21.77	21.75	21.77	21.77	-0.23%	54,004
Aug 20, 2025	21.80	21.83	21.79	21.82	21.82	0.09%	116,209
Aug 19, 2025	21.78	21.80	21.78	21.80	21.80	0.16%	82,757
Aug 18, 2025	21.78	21.78	21.75	21.77	21.77	-0.11%	75,374
Aug 15, 2025	21.80	21.81	21.77	21.79	21.79	-0.07%	49,811
Aug 14, 2025	21.84	21.86	21.81	21.81	21.81	-0.34%	75,046
Aug 13, 2025	21.85	21.89	21.85	21.88	21.88	0.39%	52,532
Aug 12, 2025	21.78	21.80	21.77	21.80	21.80	-0.05%	75,959
Aug 11, 2025	21.79	21.82	21.79	21.81	21.81	0.07%	57,667
Aug 8, 2025	21.79	21.80	21.78	21.79	21.79	-0.14%	54,024
Aug 7, 2025	21.82	21.86	21.82	21.82	21.82	-0.09%	72,135
Aug 6, 2025	21.83	21.85	21.77	21.84	21.84	-0.34%	105,977
Aug 5, 2025	21.88	21.93	21.88	21.92	21.85	0.05%	71,659
Aug 4, 2025	21.90	21.91	21.88	21.91	21.84	0.11%	79,072
Aug 1, 2025	21.84	21.89	21.83	21.88	21.81	0.74%	7,518,905
Jul 31, 2025	21.73	21.75	21.71	21.72	21.66	0.05%	108,706
Jul 30, 2025	21.71	21.75	21.70	21.71	21.65	-0.18%	50,893
Jul 29, 2025	21.67	21.75	21.67	21.75	21.69	0.44%	55,154
Jul 28, 2025	21.65	21.67	21.64	21.66	21.59	-0.09%	44,664
Jul 25, 2025	21.64	21.68	21.63	21.68	21.61	0.12%	29,644
Jul 24, 2025	21.60	21.68	21.60	21.65	21.59	-0.09%	137,938
Jul 23, 2025	21.68	21.68	21.66	21.67	21.61	-0.19%	49,885
Jul 22, 2025	21.68	21.73	21.68	21.71	21.65	0.23%	66,103
Jul 21, 2025	21.66	21.69	21.65	21.66	21.60	0.31%	32,030
Jul 18, 2025	21.59	21.61	21.58	21.60	21.53	0.21%	120,706
Jul 17, 2025	21.55	21.58	21.55	21.55	21.49	0.02%	178,920
Jul 16, 2025	21.54	21.57	21.51	21.55	21.48	0.12%	69,734
Jul 15, 2025	21.59	21.59	21.52	21.52	21.46	-0.32%	98,841
Jul 14, 2025	21.58	21.60	21.57	21.59	21.53	0.02%	75,407
Jul 11, 2025	21.61	21.61	21.58	21.59	21.52	-0.35%	91,911
Jul 10, 2025	21.67	21.68	21.63	21.66	21.60	-0.37%	75,546
Jul 9, 2025	21.70	21.75	21.69	21.74	21.59	0.23%	106,626
Jul 8, 2025	21.68	21.69	21.66	21.69	21.54	-0.05%	103,400
Jul 7, 2025	21.73	21.73	21.68	21.70	21.55	-0.32%	122,947
Jul 3, 2025	21.76	21.78	21.74	21.77	21.62	-0.23%	105,811
Jul 2, 2025	21.79	21.82	21.78	21.82	21.67	-0.09%	103,281
Jul 1, 2025	21.86	21.86	21.81	21.84	21.69	-0.05%	146,539
Jun 30, 2025	21.81	21.87	21.79	21.85	21.70	0.37%	166,439
Jun 27, 2025	21.77	21.81	21.76	21.77	21.62	-0.25%	81,213
Jun 26, 2025	21.77	21.83	21.76	21.83	21.67	0.39%	96,381