UBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.67	15.69	15.50	15.65	15.65	0.58%	42,205
May 21, 2026	15.32	15.56	15.23	15.56	15.56	0.71%	123,763
May 20, 2026	15.11	15.46	15.10	15.45	15.45	2.32%	107,859
May 19, 2026	15.10	15.17	15.00	15.10	15.10	-1.05%	92,397
May 18, 2026	15.38	15.44	15.26	15.26	15.26	-0.78%	56,867
May 15, 2026	15.43	15.45	15.33	15.38	15.38	-2.67%	208,713
May 14, 2026	15.93	16.00	15.80	15.80	15.80	0.08%	18,248
May 13, 2026	15.83	15.85	15.70	15.79	15.79	-0.32%	62,037
May 12, 2026	15.91	15.91	15.82	15.84	15.84	-1.43%	65,549
May 11, 2026	16.18	16.21	16.05	16.07	16.07	-1.23%	34,727
May 8, 2026	16.26	16.34	16.23	16.27	16.27	0.93%	45,035
May 7, 2026	16.37	16.37	16.08	16.12	16.12	-1.04%	110,469
May 6, 2026	16.24	16.30	16.20	16.29	16.29	1.81%	42,817
May 5, 2026	15.91	16.04	15.91	16.00	16.00	0.88%	63,751
May 4, 2026	15.99	16.05	15.80	15.86	15.86	-1.31%	63,952
May 1, 2026	16.05	16.22	16.00	16.07	16.07	0.75%	54,940
Apr 30, 2026	16.12	16.12	15.89	15.95	15.95	-0.44%	69,762
Apr 29, 2026	16.13	16.15	15.99	16.02	16.02	-1.60%	85,320
Apr 28, 2026	16.15	16.31	16.12	16.28	16.28	0.25%	65,744
Apr 27, 2026	16.31	16.36	16.23	16.24	16.24	-0.79%	99,922
Apr 24, 2026	16.30	16.44	16.30	16.37	16.37	-0.18%	24,734
Apr 23, 2026	16.47	16.53	16.26	16.40	16.40	-0.61%	16,922
Apr 22, 2026	16.57	16.59	16.44	16.50	16.50	0.73%	31,902
Apr 21, 2026	16.54	16.55	16.36	16.38	16.38	-1.15%	36,341
Apr 20, 2026	16.59	16.60	16.48	16.57	16.57	-	41,300
Apr 17, 2026	16.58	16.60	16.49	16.57	16.57	1.78%	55,285
Apr 16, 2026	16.49	16.51	16.25	16.28	16.28	-1.45%	18,372
Apr 15, 2026	16.57	16.57	16.45	16.52	16.52	-0.64%	47,844
Apr 14, 2026	16.41	16.63	16.41	16.63	16.63	1.13%	26,246
Apr 13, 2026	16.35	16.47	16.28	16.44	16.44	0.31%	65,517
Apr 10, 2026	16.40	16.40	16.30	16.39	16.39	-0.18%	32,998
Apr 9, 2026	16.46	16.58	16.36	16.42	16.42	-0.85%	31,248
Apr 8, 2026	16.68	16.68	16.46	16.56	16.56	0.98%	77,008
Apr 7, 2026	16.32	16.42	16.20	16.40	16.40	0.12%	32,146
Apr 6, 2026	16.36	16.49	16.33	16.38	16.38	-0.67%	79,162
Apr 2, 2026	16.28	16.50	16.25	16.49	16.49	1.04%	118,778
Apr 1, 2026	16.30	16.46	16.28	16.32	16.32	0.12%	107,392
Mar 31, 2026	16.39	16.49	16.30	16.30	16.30	-0.31%	64,556
Mar 30, 2026	16.28	16.41	16.26	16.35	16.35	2.44%	106,476
Mar 27, 2026	15.91	16.10	15.87	15.96	15.96	-0.99%	1,078,209
Mar 26, 2026	16.20	16.28	16.05	16.12	16.12	-1.95%	62,399
Mar 25, 2026	16.36	16.44	16.28	16.44	16.44	2.07%	21,665
Mar 24, 2026	16.06	16.27	16.01	16.18	16.11	-0.98%	30,488
Mar 23, 2026	16.26	16.43	16.19	16.34	16.27	1.36%	71,716
Mar 20, 2026	16.44	16.48	16.07	16.12	16.05	-3.47%	1,167,171
Mar 19, 2026	16.60	16.78	16.55	16.70	16.62	0.91%	126,470
Mar 18, 2026	16.66	16.72	16.53	16.55	16.47	-1.02%	29,723
Mar 17, 2026	16.66	16.77	16.66	16.72	16.64	0.53%	89,135
Mar 16, 2026	16.63	16.69	16.57	16.63	16.56	1.53%	29,106
Mar 13, 2026	16.53	16.61	16.36	16.38	16.31	-1.23%	63,405