UBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	21.27	21.35	21.27	21.34	21.34	0.09%	65,657
Dec 24, 2024	21.29	21.33	21.26	21.32	21.32	-0.05%	55,191
Dec 23, 2024	21.39	21.39	21.31	21.33	21.33	-0.23%	71,164
Dec 20, 2024	21.38	21.41	21.35	21.38	21.38	0.23%	114,553
Dec 19, 2024	21.35	21.36	21.30	21.33	21.33	-0.23%	144,834
Dec 18, 2024	21.52	21.53	21.38	21.38	21.38	-0.60%	157,389
Dec 17, 2024	21.52	21.55	21.51	21.51	21.51	-0.05%	182,922
Dec 16, 2024	21.53	21.54	21.51	21.52	21.52	0.05%	89,592
Dec 13, 2024	21.56	21.57	21.50	21.51	21.51	-0.42%	102,093
Dec 12, 2024	21.64	21.70	21.59	21.60	21.60	-1.10%	93,901
Dec 11, 2024	21.88	21.88	21.82	21.84	21.68	-0.12%	151,151
Dec 10, 2024	21.86	21.88	21.84	21.87	21.71	-0.16%	65,501
Dec 9, 2024	21.92	21.92	21.89	21.90	21.74	-0.25%	102,326
Dec 6, 2024	21.97	21.99	21.92	21.96	21.80	0.18%	64,816
Dec 5, 2024	21.87	21.93	21.87	21.92	21.76	0.02%	75,771
Dec 4, 2024	21.79	21.91	21.79	21.91	21.75	0.34%	169,535
Dec 3, 2024	21.90	21.90	21.83	21.84	21.68	-0.16%	68,581
Dec 2, 2024	21.81	21.90	21.81	21.87	21.71	0.09%	267,334
Nov 29, 2024	21.84	21.85	21.83	21.85	21.69	0.37%	5,803
Nov 27, 2024	21.77	21.83	21.75	21.77	21.62	0.28%	137,850
Nov 26, 2024	21.73	21.77	21.68	21.71	21.56	-0.09%	82,280
Nov 25, 2024	21.66	21.76	21.66	21.73	21.58	0.74%	85,860
Nov 22, 2024	21.57	21.59	21.55	21.57	21.42	-0.05%	139,864
Nov 21, 2024	21.55	21.58	21.53	21.58	21.43	0.14%	98,718
Nov 20, 2024	21.55	21.58	21.55	21.55	21.40	-0.12%	82,126
Nov 19, 2024	21.57	21.59	21.56	21.58	21.42	0.21%	82,562
Nov 18, 2024	21.49	21.55	21.48	21.53	21.38	0.05%	96,729
Nov 15, 2024	21.49	21.55	21.46	21.52	21.37	0.07%	100,982
Nov 14, 2024	21.54	21.57	21.50	21.51	21.35	-	402,061
Nov 13, 2024	21.54	21.56	21.48	21.51	21.35	-0.16%	663,617
Nov 12, 2024	21.58	21.59	21.51	21.54	21.39	-0.51%	96,692
Nov 11, 2024	21.65	21.65	21.61	21.65	21.50	-0.05%	38,125
Nov 8, 2024	21.66	21.69	21.62	21.66	21.51	0.19%	68,696
Nov 7, 2024	21.54	21.64	21.54	21.62	21.47	0.12%	70,331
Nov 6, 2024	21.54	21.61	21.54	21.60	21.36	-0.63%	236,671
Nov 5, 2024	21.65	21.75	21.64	21.73	21.50	0.24%	44,018
Nov 4, 2024	21.70	21.70	21.64	21.68	21.45	0.32%	66,601
Nov 1, 2024	21.68	21.68	21.60	21.61	21.38	-0.46%	47,584
Oct 31, 2024	21.68	21.73	21.63	21.71	21.48	0.02%	52,730
Oct 30, 2024	21.75	21.77	21.70	21.71	21.47	-	72,284
Oct 29, 2024	21.63	21.71	21.62	21.71	21.47	-0.02%	51,343
Oct 28, 2024	21.73	21.73	21.66	21.71	21.48	-0.05%	92,512
Oct 25, 2024	21.78	21.79	21.72	21.72	21.49	-0.23%	74,468
Oct 24, 2024	21.72	21.80	21.72	21.77	21.53	0.28%	159,311
Oct 23, 2024	21.71	21.72	21.69	21.71	21.48	-0.28%	115,276
Oct 22, 2024	21.79	21.79	21.74	21.77	21.53	-	106,044
Oct 21, 2024	21.83	21.84	21.77	21.77	21.53	-0.68%	314,862
Oct 18, 2024	21.90	21.95	21.90	21.92	21.68	-	366,858
Oct 17, 2024	21.91	21.93	21.87	21.92	21.68	-0.30%	367,462
Oct 16, 2024	21.97	22.00	21.97	21.99	21.75	0.11%	137,875
Oct 15, 2024	21.92	21.96	21.92	21.96	21.72	0.41%	170,131
Oct 14, 2024	21.83	21.89	21.82	21.87	21.63	-0.07%	149,052
Oct 11, 2024	21.86	21.90	21.85	21.89	21.65	0.02%	132,011
Oct 10, 2024	21.87	21.91	21.83	21.88	21.64	-0.09%	54,628
Oct 9, 2024	21.90	21.92	21.87	21.90	21.66	-0.21%	67,361
Oct 8, 2024	21.88	21.95	21.88	21.95	21.71	-0.20%	54,899
Oct 7, 2024	21.98	22.01	21.96	21.99	21.69	-0.27%	63,505
Oct 4, 2024	22.06	22.08	22.05	22.05	21.75	-0.72%	87,024
Oct 3, 2024	22.23	22.26	22.19	22.21	21.90	-0.27%	456,094
Oct 2, 2024	22.24	22.29	22.23	22.27	21.96	-0.16%	37,337
Oct 1, 2024	22.29	22.34	22.29	22.31	22.00	0.26%	40,300
Sep 30, 2024	22.28	22.29	22.23	22.25	21.94	-0.19%	48,286
Sep 27, 2024	22.28	22.32	22.27	22.29	21.98	0.20%	46,821
Sep 26, 2024	22.21	22.26	22.20	22.25	21.94	-0.02%	123,179
Sep 25, 2024	22.25	22.26	22.24	22.25	21.94	-0.27%	1,662,503
Sep 24, 2024	22.23	22.32	22.22	22.31	22.00	0.11%	163,252
Sep 23, 2024	22.26	22.30	22.22	22.29	21.98	-0.11%	19,326
Sep 20, 2024	22.27	22.31	22.25	22.31	22.00	0.02%	40,780
Sep 19, 2024	22.28	22.31	22.25	22.31	22.00	-0.02%	34,032
Sep 18, 2024	22.32	22.38	22.30	22.31	22.00	-0.27%	34,834
Sep 17, 2024	22.40	22.42	22.36	22.37	22.06	-0.11%	33,024
Sep 16, 2024	22.35	22.40	22.34	22.40	22.09	0.16%	43,334
Sep 13, 2024	22.33	22.36	22.32	22.36	22.05	0.22%	48,173
Sep 12, 2024	22.30	22.32	22.27	22.31	22.00	-0.09%	31,919
Sep 11, 2024	22.29	22.34	22.29	22.33	22.02	-0.45%	32,403
Sep 10, 2024	22.40	22.43	22.40	22.43	22.03	0.27%	20,190
Sep 9, 2024	22.29	22.37	22.29	22.37	21.97	0.18%	28,399
Sep 6, 2024	22.27	22.39	22.27	22.33	21.93	0.09%	656,937
Sep 5, 2024	22.28	22.31	22.24	22.31	21.91	0.41%	39,409
Sep 4, 2024	22.16	22.24	22.16	22.22	21.82	0.27%	31,484
Sep 3, 2024	22.12	22.16	22.11	22.16	21.76	0.59%	39,427
Aug 30, 2024	22.08	22.11	22.03	22.03	21.64	-0.38%	22,568
Aug 29, 2024	22.08	22.15	22.06	22.12	21.72	-0.11%	24,276
Aug 28, 2024	22.14	22.15	22.11	22.14	21.74	-0.02%	28,958
Aug 27, 2024	22.09	22.16	22.09	22.15	21.75	0.02%	9,176
Aug 26, 2024	22.15	22.17	22.14	22.14	21.74	-0.05%	11,887
Aug 23, 2024	22.08	22.16	22.08	22.15	21.75	0.38%	188,450
Aug 22, 2024	22.11	22.11	22.06	22.07	21.67	-0.42%	9,014
Aug 21, 2024	22.13	22.20	22.13	22.16	21.76	0.18%	18,713
Aug 20, 2024	22.08	22.12	22.08	22.12	21.72	0.27%	7,371
Aug 19, 2024	22.03	22.08	22.02	22.06	21.66	0.18%	16,559
Aug 16, 2024	21.98	22.02	21.97	22.02	21.63	0.18%	196,366
Aug 15, 2024	21.94	21.99	21.91	21.98	21.59	-0.34%	15,102
Aug 14, 2024	22.05	22.08	22.05	22.06	21.66	0.18%	23,195
Aug 13, 2024	22.01	22.03	22.00	22.02	21.62	0.30%	12,523
Aug 12, 2024	21.88	21.96	21.88	21.95	21.56	0.23%	81,160
Aug 9, 2024	21.90	21.92	21.89	21.90	21.51	0.30%	8,761
Aug 8, 2024	21.82	21.85	21.80	21.84	21.44	-0.52%	20,682
Aug 7, 2024	21.97	21.98	21.94	21.95	21.48	-0.32%	38,869
Aug 6, 2024	22.10	22.10	22.01	22.02	21.55	-0.59%	246,787