UFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	33.51	33.53	33.49	33.52	33.52	0.10%	98,134
Jan 30, 2025	33.52	33.52	33.48	33.49	33.49	-	10,120
Jan 29, 2025	33.49	33.51	33.45	33.49	33.49	-0.04%	16,194
Jan 28, 2025	33.49	33.50	33.48	33.50	33.50	0.06%	2,695
Jan 27, 2025	33.33	33.48	33.33	33.48	33.48	0.06%	3,742
Jan 24, 2025	33.49	33.50	33.46	33.46	33.46	-0.01%	4,655
Jan 23, 2025	33.44	33.48	33.42	33.47	33.47	0.03%	1,180
Jan 22, 2025	33.46	33.47	33.46	33.46	33.46	0.03%	3,345
Jan 21, 2025	33.41	33.45	33.39	33.45	33.45	0.03%	2,858
Jan 17, 2025	33.40	33.44	33.39	33.44	33.44	0.13%	571
Jan 16, 2025	33.43	33.43	33.38	33.39	33.39	-0.06%	2,724
Jan 15, 2025	33.45	33.45	33.36	33.41	33.41	0.16%	1,066
Jan 14, 2025	33.38	33.41	33.32	33.36	33.36	0.09%	3,347
Jan 13, 2025	33.34	33.34	33.30	33.33	33.33	0.02%	799
Jan 10, 2025	33.38	33.38	33.29	33.32	33.32	-0.05%	11,809
Jan 8, 2025	33.29	33.37	33.29	33.34	33.34	-0.01%	1,161
Jan 7, 2025	33.31	33.39	33.31	33.34	33.34	-0.04%	4,667
Jan 6, 2025	33.35	33.36	33.35	33.36	33.36	0.08%	961
Jan 3, 2025	33.29	33.37	33.28	33.33	33.33	0.20%	8,565
Jan 2, 2025	33.30	33.30	33.24	33.27	33.27	-0.02%	4,347
Dec 31, 2024	33.26	33.29	33.25	33.27	33.27	0.02%	1,440
Dec 30, 2024	33.25	33.27	33.25	33.27	33.27	-0.03%	1,586
Dec 27, 2024	33.24	33.28	33.24	33.28	33.28	-0.03%	500
Dec 26, 2024	33.28	33.29	33.25	33.29	33.29	0.05%	1,194
Dec 24, 2024	33.30	33.30	33.26	33.27	33.27	0.12%	4,213
Dec 23, 2024	33.17	33.23	33.14	33.23	33.23	0.18%	1,271
Dec 20, 2024	33.15	33.17	33.15	33.17	33.17	0.25%	1,681
Dec 19, 2024	33.13	33.13	33.05	33.09	33.09	-0.05%	4,058
Dec 18, 2024	33.21	33.29	33.10	33.10	33.10	-0.38%	49,448
Dec 17, 2024	33.17	33.23	33.17	33.23	33.23	-0.02%	899
Dec 16, 2024	33.22	33.24	33.22	33.24	33.24	0.03%	652
Dec 13, 2024	33.20	33.25	33.19	33.23	33.23	0.05%	1,914
Dec 12, 2024	33.17	33.21	33.17	33.21	33.21	-0.03%	24,901
Dec 11, 2024	33.19	33.24	33.19	33.22	33.22	0.06%	935
Dec 10, 2024	33.15	33.25	33.15	33.20	33.20	0.02%	317
Dec 9, 2024	33.20	33.20	33.20	33.20	33.20	-0.02%	238
Dec 6, 2024	33.17	33.23	33.15	33.20	33.20	0.03%	20,535
Dec 5, 2024	33.19	33.23	33.14	33.19	33.19	0.02%	4,379
Dec 4, 2024	33.16	33.19	33.16	33.19	33.19	0.16%	398
Dec 3, 2024	33.14	33.17	33.13	33.13	33.13	-0.10%	19,418
Dec 2, 2024	33.14	33.17	33.13	33.17	33.17	0.05%	1,799
Nov 29, 2024	33.10	33.15	33.10	33.15	33.15	0.08%	828
Nov 27, 2024	33.10	33.16	33.08	33.13	33.13	0.11%	3,052
Nov 26, 2024	33.11	33.11	33.07	33.09	33.09	-	7,831
Nov 25, 2024	33.00	33.10	33.00	33.09	33.09	0.10%	8,634
Nov 22, 2024	33.08	33.08	33.05	33.06	33.06	0.15%	1,010
Nov 21, 2024	33.01	33.01	32.96	33.01	33.01	0.05%	2,541
Nov 20, 2024	32.99	33.00	32.93	33.00	33.00	0.03%	2,843
Nov 19, 2024	32.98	33.01	32.95	32.99	32.99	-0.05%	5,033
Nov 18, 2024	32.94	33.00	32.94	33.00	33.00	0.17%	4,242
Nov 15, 2024	33.00	33.00	32.92	32.95	32.95	-0.22%	2,068
Nov 14, 2024	33.01	33.04	33.00	33.02	33.02	0.05%	8,353
Nov 13, 2024	33.08	33.08	32.99	33.00	33.00	-0.05%	11,827
Nov 12, 2024	32.99	33.03	32.98	33.02	33.02	-0.01%	1,684
Nov 11, 2024	32.97	33.02	32.97	33.02	33.02	0.03%	2,600
Nov 8, 2024	33.02	33.02	33.01	33.01	33.01	0.11%	392
Nov 7, 2024	32.98	32.98	32.98	32.98	32.98	0.10%	323
Nov 6, 2024	32.92	32.94	32.89	32.94	32.94	0.56%	5,642
Nov 5, 2024	32.72	32.79	32.71	32.76	32.76	0.32%	9,478
Nov 4, 2024	32.66	32.68	32.66	32.66	32.66	0.02%	846
Nov 1, 2024	32.64	32.70	32.64	32.65	32.65	0.11%	1,548
Oct 31, 2024	32.69	32.69	32.58	32.61	32.61	-0.40%	7,145
Oct 30, 2024	32.75	32.77	32.73	32.75	32.75	-0.08%	1,555
Oct 29, 2024	32.75	32.78	32.73	32.77	32.77	0.05%	9,424
Oct 28, 2024	32.75	32.77	32.71	32.76	32.76	0.14%	1,564
Oct 25, 2024	32.75	32.75	32.71	32.71	32.71	-0.02%	511
Oct 24, 2024	32.68	32.72	32.68	32.72	32.72	0.06%	751
Oct 23, 2024	32.71	32.71	32.64	32.70	32.70	-0.16%	1,584
Oct 22, 2024	32.69	32.77	32.69	32.75	32.75	-0.01%	2,246
Oct 21, 2024	32.77	32.77	32.73	32.75	32.75	0.01%	687
Oct 18, 2024	32.78	32.78	32.72	32.75	32.75	0.21%	1,296
Oct 17, 2024	32.70	32.72	32.68	32.68	32.68	0.03%	4,088
Oct 16, 2024	32.70	32.70	32.64	32.67	32.67	0.03%	2,380
Oct 15, 2024	32.69	32.70	32.62	32.66	32.66	-0.08%	1,744
Oct 14, 2024	32.66	32.72	32.66	32.69	32.69	0.18%	2,292
Oct 11, 2024	32.59	32.63	32.59	32.63	32.63	0.12%	328
Oct 10, 2024	32.52	32.59	32.52	32.59	32.59	0.05%	1,127
Oct 9, 2024	32.56	32.59	32.54	32.57	32.57	0.09%	3,685
Oct 8, 2024	32.52	32.54	32.49	32.54	32.54	0.31%	5,502
Oct 7, 2024	32.45	32.54	32.42	32.44	32.44	-0.26%	1,645
Oct 4, 2024	32.44	32.53	32.44	32.53	32.53	0.25%	3,220
Oct 3, 2024	32.48	32.48	32.44	32.44	32.44	-0.08%	598
Oct 2, 2024	32.43	32.47	32.43	32.47	32.47	0.02%	517
Oct 1, 2024	32.47	32.49	32.46	32.46	32.46	-0.23%	3,322
Sep 30, 2024	32.50	32.54	32.48	32.54	32.54	0.10%	3,224
Sep 27, 2024	32.53	32.54	32.51	32.51	32.51	-0.06%	3,283
Sep 26, 2024	32.52	32.53	32.49	32.53	32.53	0.08%	2,097
Sep 25, 2024	32.51	32.54	32.46	32.50	32.50	-0.05%	3,871
Sep 24, 2024	32.48	32.52	32.47	32.52	32.52	0.09%	1,635
Sep 23, 2024	32.46	32.49	32.46	32.49	32.49	0.08%	8,602
Sep 20, 2024	32.42	32.47	32.42	32.47	32.47	0.03%	4,674
Sep 19, 2024	32.42	32.47	32.42	32.46	32.46	0.44%	3,576
Sep 18, 2024	32.32	32.40	32.28	32.32	32.32	-0.02%	6,607
Sep 17, 2024	32.28	32.32	32.26	32.32	32.32	0.05%	2,421
Sep 16, 2024	32.28	32.31	32.28	32.31	32.31	-	389
Sep 13, 2024	32.26	32.31	32.25	32.31	32.31	0.31%	1,528
Sep 12, 2024	32.13	32.21	32.13	32.21	32.21	0.19%	2,265
Sep 11, 2024	31.94	32.15	31.81	32.15	32.15	0.38%	798
Sep 10, 2024	31.97	32.02	31.92	32.02	32.02	0.22%	1,049
Sep 9, 2024	31.91	31.99	31.89	31.95	31.95	0.46%	1,960