UBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	17.57	17.76	17.48	17.56	17.56	1.44%	314,803
Dec 19, 2024	17.43	17.52	17.15	17.31	17.31	-3.30%	220,103
Dec 18, 2024	18.12	18.34	17.86	17.90	17.90	-2.45%	143,146
Dec 17, 2024	18.24	18.45	18.24	18.35	18.35	0.71%	201,411
Dec 16, 2024	18.27	18.29	18.07	18.22	18.22	0.50%	81,100
Dec 13, 2024	18.43	18.43	18.11	18.13	18.13	-2.21%	92,218
Dec 12, 2024	18.74	18.78	18.47	18.54	18.54	-2.06%	149,179
Dec 11, 2024	19.30	19.41	18.92	18.93	18.93	-2.02%	92,913
Dec 10, 2024	19.35	19.42	19.27	19.32	19.32	-0.92%	39,224
Dec 9, 2024	19.67	19.70	19.50	19.50	19.50	-1.76%	92,344
Dec 6, 2024	20.02	20.08	19.74	19.85	19.85	-0.05%	74,109
Dec 5, 2024	19.64	19.92	19.62	19.86	19.86	0.61%	86,619
Dec 4, 2024	19.23	19.82	19.14	19.74	19.74	2.12%	79,503
Dec 3, 2024	19.72	19.75	19.32	19.33	19.33	-2.08%	362,400
Dec 2, 2024	19.53	19.80	19.35	19.74	19.74	1.08%	143,500
Nov 29, 2024	19.51	19.57	19.39	19.53	19.53	1.56%	169,729
Nov 27, 2024	19.24	19.35	19.07	19.23	19.23	1.10%	79,100
Nov 26, 2024	18.88	19.03	18.76	19.02	19.02	-0.05%	95,944
Nov 25, 2024	18.95	19.13	18.79	19.03	19.03	4.45%	242,735
Nov 22, 2024	18.26	18.32	18.08	18.22	18.22	0.44%	49,609
Nov 21, 2024	18.19	18.34	18.05	18.14	18.14	-0.22%	21,924
Nov 20, 2024	18.10	18.35	18.10	18.18	18.18	-0.60%	24,500
Nov 19, 2024	18.35	18.45	18.28	18.29	18.29	1.11%	105,400
Nov 18, 2024	17.86	18.18	17.80	18.09	18.09	0.33%	61,500
Nov 15, 2024	18.00	18.28	17.85	18.03	18.03	-0.72%	74,995
Nov 14, 2024	18.20	18.45	18.13	18.16	18.16	0.94%	137,022
Nov 13, 2024	18.78	18.78	17.95	17.99	17.99	-1.85%	149,100
Nov 12, 2024	18.62	18.80	18.28	18.33	18.33	-2.86%	142,788
Nov 11, 2024	18.99	19.00	18.74	18.87	18.87	-1.05%	76,200
Nov 8, 2024	18.85	19.10	18.83	19.07	19.07	2.53%	135,199
Nov 7, 2024	18.33	18.69	18.33	18.60	18.60	2.20%	163,245
Nov 6, 2024	17.95	18.36	17.85	18.20	18.20	-5.21%	592,000
Nov 5, 2024	18.93	19.25	18.75	19.20	19.20	1.11%	79,100
Nov 4, 2024	19.02	19.13	18.79	18.99	18.99	2.65%	228,900
Nov 1, 2024	19.03	19.17	18.43	18.50	18.50	-2.37%	456,853
Oct 31, 2024	18.87	19.18	18.73	18.95	18.95	-0.21%	279,200
Oct 30, 2024	19.19	19.33	18.89	18.99	18.99	1.06%	145,501
Oct 29, 2024	18.51	18.83	18.41	18.79	18.79	-0.05%	122,368
Oct 28, 2024	18.96	18.96	18.56	18.80	18.80	-0.42%	349,767
Oct 25, 2024	19.21	19.23	18.85	18.88	18.88	-1.26%	90,500
Oct 24, 2024	18.88	19.25	18.80	19.12	19.12	1.27%	173,037
Oct 23, 2024	18.80	19.25	18.70	18.88	18.88	-0.58%	174,508
Oct 22, 2024	19.05	19.15	18.84	18.99	18.99	0.21%	176,700
Oct 21, 2024	19.27	19.29	18.95	18.95	18.95	-3.71%	285,133
Oct 18, 2024	19.70	19.79	19.63	19.68	19.68	0.31%	335,907
Oct 17, 2024	19.85	19.86	19.56	19.62	19.62	-2.92%	170,700
Oct 16, 2024	20.31	20.39	20.14	20.21	20.21	0.55%	187,928
Oct 15, 2024	19.88	20.15	19.85	20.10	20.10	2.76%	167,200
Oct 14, 2024	19.27	19.57	19.25	19.56	19.56	0.05%	136,800
Oct 11, 2024	19.52	19.71	19.47	19.55	19.55	-1.06%	179,500
Oct 10, 2024	19.70	19.76	19.50	19.76	19.76	-0.75%	477,632
Oct 9, 2024	19.96	20.11	19.83	19.91	19.91	-0.99%	129,900
Oct 8, 2024	19.92	20.11	19.86	20.11	20.11	0.35%	137,810
Oct 7, 2024	20.16	20.25	20.04	20.04	20.04	-1.57%	157,711
Oct 4, 2024	20.34	20.55	20.30	20.36	20.36	-2.58%	394,836
Oct 3, 2024	21.13	21.23	20.90	20.90	20.90	-1.69%	212,900
Oct 2, 2024	21.20	21.36	21.02	21.26	21.26	-1.98%	139,034
Oct 1, 2024	21.74	22.02	21.61	21.69	21.69	1.54%	390,000
Sep 30, 2024	21.55	21.63	21.26	21.36	21.36	-1.07%	273,310
Sep 27, 2024	21.58	21.67	21.41	21.59	21.59	1.12%	157,860
Sep 26, 2024	21.32	21.44	21.07	21.35	21.35	0.28%	141,900
Sep 25, 2024	21.51	21.51	21.26	21.29	21.29	-2.70%	131,400
Sep 24, 2024	21.54	21.91	21.43	21.88	21.69	-	152,717
Sep 23, 2024	21.84	21.99	21.50	21.88	21.69	-0.59%	143,726
Sep 20, 2024	22.00	22.07	21.87	22.01	21.82	-0.27%	81,100
Sep 19, 2024	21.99	22.09	21.86	22.07	21.87	-0.76%	386,449
Sep 18, 2024	22.61	22.80	22.24	22.24	22.04	-2.41%	181,100
Sep 17, 2024	23.10	23.14	22.79	22.79	22.59	-1.17%	99,295
Sep 16, 2024	22.75	23.07	22.66	23.06	22.86	1.99%	102,731
Sep 13, 2024	22.72	22.74	22.50	22.61	22.41	0.22%	100,804
Sep 12, 2024	22.62	22.71	22.36	22.56	22.36	-0.88%	181,009
Sep 11, 2024	22.73	23.05	22.64	22.76	22.56	-0.04%	234,100
Sep 10, 2024	22.46	22.93	22.43	22.77	22.57	1.24%	101,437
Sep 9, 2024	22.22	22.51	22.08	22.49	22.29	0.94%	146,554
Sep 6, 2024	22.31	22.83	22.12	22.28	22.08	-0.13%	209,900
Sep 5, 2024	22.20	22.37	21.93	22.31	22.11	1.36%	300,948
Sep 4, 2024	21.60	22.09	21.56	22.01	21.82	2.09%	207,848
Sep 3, 2024	21.50	21.63	21.38	21.56	21.37	3.16%	298,002
Aug 30, 2024	21.38	21.49	20.90	20.90	20.71	-1.92%	197,635
Aug 29, 2024	21.27	21.32	21.14	21.31	21.12	-0.93%	48,746
Aug 28, 2024	21.54	21.60	21.42	21.51	21.32	-0.09%	31,400
Aug 27, 2024	21.34	21.53	21.25	21.53	21.34	-0.46%	45,688
Aug 26, 2024	21.90	21.90	21.57	21.63	21.44	-0.32%	84,444
Aug 23, 2024	21.67	21.82	21.52	21.70	21.51	1.12%	90,685
Aug 22, 2024	21.69	21.71	21.31	21.46	21.27	-2.05%	142,600
Aug 21, 2024	21.89	22.08	21.62	21.91	21.72	0.46%	162,904
Aug 20, 2024	21.72	21.90	21.61	21.81	21.62	1.35%	104,002
Aug 19, 2024	21.34	21.63	21.30	21.52	21.33	0.89%	61,012
Aug 16, 2024	21.27	21.34	21.12	21.33	21.14	0.76%	161,402
Aug 15, 2024	20.85	21.17	20.77	21.17	20.98	-1.81%	233,844
Aug 14, 2024	21.35	21.65	21.35	21.56	21.37	1.41%	150,701
Aug 13, 2024	21.22	21.30	21.15	21.26	21.07	1.33%	91,543
Aug 12, 2024	20.73	21.04	20.65	20.98	20.79	0.82%	83,927
Aug 9, 2024	20.90	20.93	20.73	20.81	20.63	1.91%	105,987
Aug 8, 2024	20.31	20.46	20.22	20.42	20.24	-1.30%	319,616
Aug 7, 2024	20.70	20.92	20.52	20.69	20.51	-1.62%	289,800
Aug 6, 2024	21.72	21.78	21.03	21.03	20.84	-4.45%	344,343
Aug 5, 2024	22.40	22.46	21.56	22.01	21.82	1.15%	671,700
Aug 2, 2024	21.15	21.79	21.15	21.76	21.57	5.94%	804,200
Aug 1, 2024	20.42	20.73	20.42	20.54	20.36	2.24%	480,042