UBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.53	21.63	21.53	21.61	21.61	0.46%	26,043
Feb 20, 2025	21.50	21.53	21.50	21.51	21.51	0.05%	66,996
Feb 19, 2025	21.46	21.52	21.46	21.50	21.50	0.05%	86,658
Feb 18, 2025	21.51	21.52	21.48	21.49	21.49	-0.23%	69,806
Feb 14, 2025	21.53	21.56	21.53	21.54	21.54	0.42%	242,293
Feb 13, 2025	21.42	21.48	21.42	21.45	21.45	0.47%	87,555
Feb 12, 2025	21.37	21.37	21.33	21.35	21.35	-0.56%	52,773
Feb 11, 2025	21.45	21.49	21.45	21.47	21.47	-0.09%	53,943
Feb 10, 2025	21.52	21.54	21.47	21.49	21.49	-0.09%	69,548
Feb 7, 2025	21.52	21.52	21.48	21.51	21.51	-0.65%	174,852
Feb 6, 2025	21.63	21.66	21.62	21.65	21.57	0.09%	424,239
Feb 5, 2025	21.60	21.67	21.60	21.63	21.55	0.42%	71,805
Feb 4, 2025	21.49	21.56	21.49	21.54	21.46	0.09%	89,466
Feb 3, 2025	21.54	21.57	21.47	21.52	21.44	0.14%	317,304
Jan 31, 2025	21.54	21.54	21.45	21.49	21.41	-0.32%	53,143
Jan 30, 2025	21.52	21.56	21.50	21.56	21.48	0.37%	38,573
Jan 29, 2025	21.51	21.51	21.46	21.48	21.40	-0.14%	115,924
Jan 28, 2025	21.48	21.52	21.47	21.51	21.43	0.05%	62,025
Jan 27, 2025	21.47	21.50	21.46	21.50	21.42	0.49%	42,444
Jan 24, 2025	21.35	21.40	21.35	21.40	21.32	0.05%	96,162
Jan 23, 2025	21.35	21.39	21.35	21.39	21.31	-0.09%	141,467
Jan 22, 2025	21.42	21.43	21.39	21.41	21.33	-0.12%	41,767
Jan 21, 2025	21.42	21.43	21.41	21.43	21.35	0.33%	42,648
Jan 17, 2025	21.37	21.38	21.34	21.36	21.28	-0.21%	123,795
Jan 16, 2025	21.30	21.46	21.28	21.41	21.33	0.45%	346,952
Jan 15, 2025	21.28	21.32	21.26	21.31	21.23	0.83%	108,747
Jan 14, 2025	21.13	21.14	21.11	21.14	21.06	-0.12%	79,556
Jan 13, 2025	21.16	21.18	21.13	21.16	21.08	-0.05%	252,245
Jan 10, 2025	21.17	21.20	21.14	21.17	21.09	-0.33%	541,426
Jan 8, 2025	21.25	21.28	21.23	21.24	21.16	-0.05%	71,165
Jan 7, 2025	21.30	21.31	21.25	21.25	21.16	-0.42%	61,499
Jan 6, 2025	21.36	21.36	21.32	21.34	21.25	-	76,648
Jan 3, 2025	21.39	21.39	21.33	21.34	21.25	-0.26%	109,711
Jan 2, 2025	21.39	21.40	21.34	21.40	21.31	0.12%	76,329
Dec 31, 2024	21.39	21.42	21.35	21.37	21.28	-0.05%	119,311
Dec 30, 2024	21.35	21.38	21.34	21.38	21.29	0.30%	72,066
Dec 27, 2024	21.33	21.35	21.31	21.32	21.23	-0.12%	29,832
Dec 26, 2024	21.27	21.35	21.27	21.34	21.25	0.09%	65,657
Dec 24, 2024	21.29	21.33	21.26	21.32	21.23	-0.05%	55,191
Dec 23, 2024	21.39	21.39	21.31	21.33	21.24	-0.23%	71,164
Dec 20, 2024	21.38	21.41	21.35	21.38	21.29	0.23%	114,553
Dec 19, 2024	21.35	21.36	21.30	21.33	21.24	-0.23%	144,834
Dec 18, 2024	21.52	21.53	21.38	21.38	21.29	-0.60%	157,389
Dec 17, 2024	21.52	21.55	21.51	21.51	21.42	-0.05%	182,922
Dec 16, 2024	21.53	21.54	21.51	21.52	21.43	0.05%	89,592
Dec 13, 2024	21.56	21.57	21.50	21.51	21.42	-0.42%	102,093
Dec 12, 2024	21.64	21.70	21.59	21.60	21.51	-1.10%	93,901
Dec 11, 2024	21.88	21.88	21.82	21.84	21.59	-0.12%	151,151
Dec 10, 2024	21.86	21.88	21.84	21.87	21.62	-0.16%	65,501
Dec 9, 2024	21.92	21.92	21.89	21.90	21.65	-0.25%	102,326
Dec 6, 2024	21.97	21.99	21.92	21.96	21.71	0.18%	64,816
Dec 5, 2024	21.87	21.93	21.87	21.92	21.67	0.02%	75,771
Dec 4, 2024	21.79	21.91	21.79	21.91	21.66	0.34%	169,535
Dec 3, 2024	21.90	21.90	21.83	21.84	21.59	-0.16%	68,581
Dec 2, 2024	21.81	21.90	21.81	21.87	21.62	0.09%	267,334
Nov 29, 2024	21.84	21.85	21.83	21.85	21.60	0.37%	5,803
Nov 27, 2024	21.77	21.83	21.75	21.77	21.52	0.28%	137,850
Nov 26, 2024	21.73	21.77	21.68	21.71	21.47	-0.09%	82,280
Nov 25, 2024	21.66	21.76	21.66	21.73	21.48	0.74%	85,860
Nov 22, 2024	21.57	21.59	21.55	21.57	21.33	-0.05%	139,864
Nov 21, 2024	21.55	21.58	21.53	21.58	21.34	0.14%	98,718
Nov 20, 2024	21.55	21.58	21.55	21.55	21.31	-0.12%	82,126
Nov 19, 2024	21.57	21.59	21.56	21.58	21.33	0.21%	82,562
Nov 18, 2024	21.49	21.55	21.48	21.53	21.29	0.05%	96,729
Nov 15, 2024	21.49	21.55	21.46	21.52	21.28	0.07%	100,982
Nov 14, 2024	21.54	21.57	21.50	21.51	21.26	-	402,061
Nov 13, 2024	21.54	21.56	21.48	21.51	21.26	-0.16%	663,617
Nov 12, 2024	21.58	21.59	21.51	21.54	21.30	-0.51%	96,692
Nov 11, 2024	21.65	21.65	21.61	21.65	21.41	-0.05%	38,125
Nov 8, 2024	21.66	21.69	21.62	21.66	21.42	0.19%	68,696
Nov 7, 2024	21.54	21.64	21.54	21.62	21.38	0.12%	70,331
Nov 6, 2024	21.54	21.61	21.54	21.60	21.27	-0.63%	236,671
Nov 5, 2024	21.65	21.75	21.64	21.73	21.41	0.24%	44,018
Nov 4, 2024	21.70	21.70	21.64	21.68	21.36	0.32%	66,601
Nov 1, 2024	21.68	21.68	21.60	21.61	21.29	-0.46%	47,584
Oct 31, 2024	21.68	21.73	21.63	21.71	21.39	0.02%	52,730
Oct 30, 2024	21.75	21.77	21.70	21.71	21.38	-	72,284
Oct 29, 2024	21.63	21.71	21.62	21.71	21.38	-0.02%	51,343
Oct 28, 2024	21.73	21.73	21.66	21.71	21.39	-0.05%	92,512
Oct 25, 2024	21.78	21.79	21.72	21.72	21.39	-0.23%	74,468
Oct 24, 2024	21.72	21.80	21.72	21.77	21.44	0.28%	159,311
Oct 23, 2024	21.71	21.72	21.69	21.71	21.39	-0.28%	115,276
Oct 22, 2024	21.79	21.79	21.74	21.77	21.44	-	106,044
Oct 21, 2024	21.83	21.84	21.77	21.77	21.44	-0.68%	314,862
Oct 18, 2024	21.90	21.95	21.90	21.92	21.59	-	366,858
Oct 17, 2024	21.91	21.93	21.87	21.92	21.59	-0.30%	367,462
Oct 16, 2024	21.97	22.00	21.97	21.99	21.66	0.11%	137,875
Oct 15, 2024	21.92	21.96	21.92	21.96	21.63	0.41%	170,131
Oct 14, 2024	21.83	21.89	21.82	21.87	21.54	-0.07%	149,052
Oct 11, 2024	21.86	21.90	21.85	21.89	21.56	0.02%	132,011
Oct 10, 2024	21.87	21.91	21.83	21.88	21.55	-0.09%	54,628
Oct 9, 2024	21.90	21.92	21.87	21.90	21.57	-0.21%	67,361
Oct 8, 2024	21.88	21.95	21.88	21.95	21.62	-0.20%	54,899
Oct 7, 2024	21.98	22.01	21.96	21.99	21.60	-0.27%	63,505
Oct 4, 2024	22.06	22.08	22.05	22.05	21.65	-0.72%	87,024
Oct 3, 2024	22.23	22.26	22.19	22.21	21.81	-0.27%	456,094
Oct 2, 2024	22.24	22.29	22.23	22.27	21.87	-0.16%	37,337
Oct 1, 2024	22.29	22.34	22.29	22.31	21.90	0.26%	40,300
Sep 30, 2024	22.28	22.29	22.23	22.25	21.85	-0.19%	48,286
Sep 27, 2024	22.28	22.32	22.27	22.29	21.89	0.20%	46,821