UBR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	27.87	27.98	27.87	27.87	-	-	108
Aug 12, 2026	27.98	28.13	27.87	27.87	27.87	-0.73%	1,352
Aug 11, 2026	29.73	29.73	28.00	28.08	28.08	-6.69%	1,155
Aug 10, 2026	30.12	30.12	29.96	30.09	30.09	-0.40%	687
Aug 7, 2026	30.82	30.82	30.21	30.21	30.21	-3.38%	3,166
Aug 6, 2026	31.70	31.70	31.23	31.27	31.27	-3.40%	752
Aug 5, 2026	32.39	32.48	32.37	32.37	32.37	0.67%	1,320
Aug 4, 2026	31.75	32.27	31.75	32.16	32.16	-0.70%	1,358
Aug 3, 2026	32.56	32.56	32.27	32.38	32.38	-1.21%	2,824
Jul 31, 2026	32.27	32.95	32.27	32.78	32.78	0.70%	1,126
Jul 30, 2026	31.77	32.55	31.63	32.55	32.55	3.91%	2,315
Jul 29, 2026	31.12	31.47	30.83	31.33	31.33	-1.47%	1,973
Jul 28, 2026	31.81	31.81	31.80	31.80	31.80	0.87%	308
Jul 27, 2026	31.44	32.18	31.44	31.52	31.52	-0.56%	2,240
Jul 24, 2026	31.10	31.83	31.10	31.70	31.70	-2.43%	980
Jul 23, 2026	32.75	32.75	32.33	32.49	32.49	-0.98%	669
Jul 22, 2026	32.28	33.42	32.13	32.81	32.81	4.02%	2,856
Jul 21, 2026	30.99	31.77	30.65	31.54	31.54	2.55%	2,270
Jul 20, 2026	31.15	31.15	30.75	30.76	30.76	0.83%	1,015
Jul 17, 2026	30.37	30.50	30.37	30.50	30.50	-1.85%	546
Jul 16, 2026	30.67	31.22	30.58	31.08	31.08	-2.68%	890
Jul 15, 2026	31.80	32.04	31.80	31.93	31.93	0.07%	867
Jul 14, 2026	31.97	31.99	31.91	31.91	31.91	3.41%	1,337
Jul 13, 2026	31.79	31.86	30.80	30.86	30.86	-3.34%	3,660
Jul 10, 2026	31.50	31.94	31.50	31.93	31.93	5.21%	1,282
Jul 9, 2026	29.90	30.42	29.90	30.35	30.35	3.12%	390
Jul 8, 2026	28.88	29.51	28.88	29.43	29.43	-0.30%	1,731
Jul 7, 2026	29.46	29.52	29.46	29.52	29.52	-2.52%	428
Jul 6, 2026	29.60	30.28	29.49	30.28	30.28	3.68%	595
Jul 2, 2026	29.05	29.35	29.05	29.20	29.20	0.96%	1,073
Jul 1, 2026	28.96	29.18	28.61	28.93	28.93	-1.28%	2,363
Jun 30, 2026	28.90	29.44	28.90	29.30	29.30	-1.04%	1,957
Jun 29, 2026	29.13	29.79	29.13	29.61	29.61	-0.97%	1,369
Jun 26, 2026	29.98	29.98	29.90	29.90	29.90	3.63%	345
Jun 25, 2026	28.95	28.95	28.85	28.85	28.85	2.05%	171
Jun 24, 2026	28.47	28.47	28.11	28.27	28.27	-1.89%	2,439
Jun 23, 2026	28.89	29.07	28.84	28.94	28.82	-1.03%	1,959
Jun 22, 2026	29.00	29.43	29.00	29.24	29.12	3.09%	5,415
Jun 18, 2026	28.34	28.36	28.32	28.36	28.24	-1.97%	741
Jun 17, 2026	30.51	30.51	28.90	28.93	28.81	-2.61%	420
Jun 16, 2026	29.26	29.80	29.17	29.71	29.58	-1.00%	10,856
Jun 15, 2026	31.37	31.57	30.00	30.01	29.88	-0.49%	2,855
Jun 12, 2026	30.15	30.54	29.88	30.16	30.03	0.96%	4,581
Jun 11, 2026	28.38	29.87	28.38	29.87	29.74	6.32%	3,470
Jun 10, 2026	28.29	28.29	27.80	28.10	27.98	-0.03%	1,664
Jun 9, 2026	28.30	28.30	27.56	28.10	27.99	0.93%	1,310
Jun 8, 2026	28.13	28.13	27.46	27.85	27.73	-1.62%	2,156
Jun 5, 2026	28.84	28.84	28.27	28.30	28.18	-5.15%	23,124
Jun 4, 2026	29.38	30.01	29.38	29.84	29.71	0.50%	1,965
Jun 3, 2026	29.55	29.71	29.55	29.69	29.56	-5.40%	1,072