UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	20.10	20.25	20.08	20.24	20.24	0.21%	1,335
Jun 20, 2025	20.66	20.66	20.20	20.20	20.20	-2.71%	857
Jun 18, 2025	20.77	20.83	20.76	20.76	20.76	-0.16%	415
Jun 17, 2025	21.00	21.01	20.78	20.79	20.79	-1.57%	1,832
Jun 16, 2025	21.13	21.18	21.12	21.12	21.12	4.98%	1,530
Jun 13, 2025	19.88	20.14	19.88	20.12	20.12	-0.09%	1,418
Jun 12, 2025	20.10	20.15	20.10	20.14	20.14	-0.41%	13,660
Jun 11, 2025	20.22	20.22	20.19	20.22	20.22	3.32%	297
Jun 10, 2025	19.65	19.98	19.57	19.57	19.57	0.89%	1,671
Jun 9, 2025	19.09	19.46	18.97	19.40	19.40	-1.02%	2,765
Jun 6, 2025	19.45	19.60	19.38	19.60	19.60	0.99%	2,317
Jun 5, 2025	19.60	19.63	19.41	19.41	19.41	0.88%	1,088
Jun 4, 2025	19.79	19.79	19.20	19.24	19.24	-0.59%	678
Jun 3, 2025	18.75	19.42	18.75	19.35	19.35	2.17%	908
Jun 2, 2025	19.15	19.21	18.79	18.94	18.94	-0.08%	7,355
May 30, 2025	18.99	18.99	18.93	18.95	18.95	-3.11%	1,451
May 29, 2025	19.60	19.72	19.51	19.56	19.56	-0.05%	1,367
May 28, 2025	19.70	19.70	19.56	19.57	19.57	-1.75%	2,782
May 27, 2025	20.15	20.15	19.90	19.92	19.92	2.22%	3,188
May 23, 2025	19.49	19.49	19.49	19.49	19.49	0.53%	618
May 22, 2025	19.60	19.77	19.39	19.39	19.39	-1.01%	1,356
May 21, 2025	20.00	20.04	19.54	19.58	19.58	-3.15%	8,278
May 20, 2025	20.13	20.22	20.10	20.22	20.22	-0.60%	1,160
May 19, 2025	20.47	20.47	20.34	20.34	20.34	1.28%	572
May 16, 2025	20.02	20.22	20.02	20.09	20.09	-0.10%	1,282
May 15, 2025	20.30	20.31	20.00	20.11	20.11	-1.51%	2,349
May 14, 2025	20.53	20.61	20.41	20.41	20.41	-0.64%	1,738
May 13, 2025	20.18	20.55	20.18	20.55	20.55	5.93%	1,069
May 12, 2025	19.80	19.80	19.40	19.40	19.40	-0.54%	387
May 9, 2025	19.50	19.50	19.50	19.50	19.50	0.68%	489
May 8, 2025	19.30	19.53	19.25	19.37	19.37	8.01%	5,195
May 7, 2025	17.94	17.94	17.86	17.93	17.93	-1.69%	611
May 6, 2025	18.20	18.27	18.18	18.24	18.24	-0.49%	2,136
May 5, 2025	18.84	18.84	18.33	18.33	18.33	-3.18%	1,351
May 2, 2025	18.91	18.99	18.91	18.93	18.93	1.60%	825
May 1, 2025	18.67	18.78	18.63	18.63	18.63	-1.29%	4,056
Apr 30, 2025	18.74	18.88	18.55	18.88	18.88	-2.22%	2,921
Apr 29, 2025	19.45	19.45	19.31	19.31	19.31	1.28%	2,592
Apr 28, 2025	18.95	19.06	18.95	19.06	19.06	1.89%	406
Apr 25, 2025	18.69	18.71	18.69	18.71	18.71	1.12%	1,899
Apr 24, 2025	18.08	18.57	18.08	18.50	18.50	3.65%	2,838
Apr 23, 2025	18.19	18.29	17.75	17.85	17.85	3.11%	2,467
Apr 22, 2025	17.33	17.33	17.31	17.31	17.31	5.62%	1,450
Apr 21, 2025	16.39	16.39	16.13	16.39	16.39	-0.80%	1,110
Apr 17, 2025	16.04	16.52	16.04	16.52	16.52	3.83%	939
Apr 16, 2025	16.00	16.00	15.91	15.91	15.91	-0.77%	726
Apr 15, 2025	16.33	16.33	16.00	16.03	16.03	-1.09%	1,364
Apr 14, 2025	16.31	16.31	15.89	16.21	16.21	2.52%	2,164
Apr 11, 2025	15.40	15.81	15.39	15.81	15.81	4.27%	1,263
Apr 10, 2025	15.30	15.49	14.68	15.16	15.16	-4.83%	48,194