UBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.65	21.65	21.61	21.62	21.62	-0.39%	282,395
Jun 4, 2026	21.70	21.72	21.70	21.71	21.71	0.14%	167,485
Jun 3, 2026	21.68	21.69	21.66	21.68	21.68	-0.18%	123,117
Jun 2, 2026	21.72	21.73	21.71	21.72	21.72	0.05%	240,482
Jun 1, 2026	21.66	21.72	21.65	21.71	21.70	-0.07%	267,583
May 29, 2026	21.74	21.76	21.72	21.72	21.72	0.07%	332,074
May 28, 2026	21.67	21.72	21.65	21.71	21.70	0.23%	119,939
May 27, 2026	21.67	21.68	21.65	21.66	21.66	0.16%	346,409
May 26, 2026	21.65	21.65	21.60	21.62	21.62	0.23%	102,656
May 22, 2026	21.59	21.59	21.52	21.57	21.57	0.09%	160,640
May 21, 2026	21.48	21.55	21.47	21.55	21.55	0.14%	395,387
May 20, 2026	21.40	21.52	21.40	21.52	21.52	0.58%	416,471
May 19, 2026	21.40	21.43	21.39	21.40	21.40	-0.37%	359,602
May 18, 2026	21.50	21.50	21.46	21.48	21.48	-0.09%	169,415
May 15, 2026	21.53	21.53	21.49	21.50	21.50	-0.65%	503,969
May 14, 2026	21.67	21.67	21.63	21.64	21.63	-	409,168
May 13, 2026	21.63	21.64	21.59	21.64	21.64	-0.05%	653,734
May 12, 2026	21.65	21.66	21.63	21.65	21.65	-0.28%	164,888
May 11, 2026	21.73	21.74	21.70	21.71	21.71	-0.23%	327,605
May 8, 2026	21.74	21.76	21.73	21.76	21.76	0.25%	234,857
May 7, 2026	21.85	21.85	21.77	21.79	21.70	-0.14%	127,604
May 6, 2026	21.80	21.82	21.79	21.82	21.73	0.41%	135,668
May 5, 2026	21.70	21.74	21.70	21.73	21.64	0.09%	161,500
May 4, 2026	21.73	21.74	21.67	21.71	21.62	-0.23%	147,679
May 1, 2026	21.74	21.80	21.73	21.76	21.67	0.12%	273,888
Apr 30, 2026	21.76	21.77	21.73	21.73	21.65	0.02%	173,113
Apr 29, 2026	21.77	21.79	21.71	21.73	21.64	-0.37%	125,977
Apr 28, 2026	21.79	21.81	21.78	21.81	21.72	-0.09%	102,997
Apr 27, 2026	21.83	21.84	21.81	21.83	21.74	-0.09%	126,339
Apr 24, 2026	21.81	21.86	21.79	21.85	21.76	0.14%	276,061
Apr 23, 2026	21.85	21.86	21.79	21.82	21.73	-0.14%	168,162
Apr 22, 2026	21.85	21.87	21.84	21.85	21.76	0.09%	96,541
Apr 21, 2026	21.87	21.87	21.81	21.83	21.74	-0.16%	128,801
Apr 20, 2026	21.89	21.90	21.86	21.86	21.78	-0.09%	605,831
Apr 17, 2026	21.89	21.91	21.87	21.88	21.80	0.27%	189,997
Apr 16, 2026	21.85	21.86	21.81	21.82	21.74	-0.09%	131,568
Apr 15, 2026	21.86	21.86	21.84	21.84	21.76	-0.09%	81,517
Apr 14, 2026	21.83	21.88	21.83	21.86	21.78	0.23%	194,845
Apr 13, 2026	21.77	21.90	21.76	21.81	21.73	0.18%	112,453
Apr 10, 2026	21.81	21.81	21.76	21.77	21.69	-0.05%	243,882
Apr 9, 2026	21.78	21.83	21.77	21.78	21.70	-0.04%	258,303
Apr 8, 2026	21.95	21.95	21.88	21.90	21.71	0.21%	113,633
Apr 7, 2026	21.82	21.85	21.77	21.85	21.66	0.11%	109,757
Apr 6, 2026	21.80	21.85	21.80	21.83	21.64	-0.07%	58,110
Apr 2, 2026	21.76	21.85	21.76	21.84	21.65	0.23%	122,675
Apr 1, 2026	21.78	21.82	21.78	21.79	21.60	0.05%	146,821
Mar 31, 2026	21.76	21.81	21.75	21.78	21.59	0.46%	247,895
Mar 30, 2026	21.67	21.72	21.66	21.68	21.49	0.39%	1,669,151
Mar 27, 2026	21.56	21.64	21.56	21.60	21.41	-0.16%	109,868
Mar 26, 2026	21.68	21.72	21.60	21.63	21.44	-0.55%	152,059