UFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	32.74	32.74	-0.09%	1,600
Oct 29, 2024	32.75	32.78	32.73	32.77	32.77	0.03%	9,424
Oct 28, 2024	32.75	32.77	32.71	32.76	32.76	0.15%	1,600
Oct 25, 2024	32.74	32.74	32.71	32.71	32.71	-0.03%	511
Oct 24, 2024	32.68	32.72	32.68	32.72	32.72	0.06%	800
Oct 23, 2024	32.71	32.71	32.64	32.70	32.70	-0.15%	1,600
Oct 22, 2024	32.69	32.77	32.69	32.75	32.75	-	2,246
Oct 21, 2024	32.77	32.77	32.73	32.75	32.75	-	700
Oct 18, 2024	32.78	32.78	32.72	32.75	32.75	0.21%	1,300
Oct 17, 2024	32.70	32.72	32.68	32.68	32.68	0.03%	4,100
Oct 16, 2024	32.70	32.70	32.64	32.67	32.67	0.03%	2,400
Oct 15, 2024	32.69	32.70	32.62	32.66	32.66	-0.09%	1,744
Oct 14, 2024	32.66	32.72	32.66	32.69	32.69	0.18%	2,300
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	0.06%	1,127
Oct 9, 2024	32.56	32.59	32.54	32.57	32.57	0.09%	3,700
Oct 8, 2024	32.51	32.54	32.49	32.54	32.54	0.31%	5,502
Oct 7, 2024	32.45	32.53	32.42	32.44	32.44	-0.25%	1,645
Oct 4, 2024	32.44	32.52	32.44	32.52	32.52	0.25%	3,220
Oct 3, 2024	32.48	32.48	32.44	32.44	32.44	-0.09%	600
Oct 2, 2024	32.43	32.47	32.43	32.47	32.47	0.03%	517
Oct 1, 2024	32.47	32.49	32.46	32.46	32.46	-0.25%	3,322
Sep 30, 2024	32.50	32.54	32.48	32.54	32.54	0.09%	3,224
Sep 27, 2024	32.53	32.54	32.51	32.51	32.51	-0.06%	3,300
Sep 26, 2024	32.52	32.53	32.49	32.53	32.53	0.09%	2,100
Sep 25, 2024	32.51	32.54	32.46	32.50	32.50	-0.06%	3,900
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	0.06%	8,602
Sep 20, 2024	32.42	32.47	32.42	32.47	32.47	0.03%	4,700
Sep 19, 2024	32.42	32.47	32.42	32.46	32.46	0.46%	3,600
Sep 18, 2024	32.32	32.40	32.28	32.31	32.31	-0.03%	6,607
Sep 17, 2024	32.28	32.32	32.26	32.32	32.32	0.03%	2,421
Sep 16, 2024	32.28	32.31	32.28	32.31	32.31	0.03%	400
Sep 13, 2024	32.26	32.31	32.25	32.30	32.30	0.28%	1,528
Sep 12, 2024	32.13	32.21	32.13	32.21	32.21	0.19%	2,300
Sep 11, 2024	31.94	32.15	31.81	32.15	32.15	0.41%	800
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	0.44%	2,000
Sep 6, 2024	32.03	32.03	31.81	31.81	31.81	-0.66%	400
Sep 5, 2024	31.96	32.07	31.96	32.02	32.02	-0.09%	6,029
Sep 4, 2024	32.03	32.07	31.99	32.05	32.05	-	1,236
Sep 3, 2024	32.16	32.17	32.02	32.05	32.05	-0.80%	2,934
Aug 30, 2024	32.21	32.31	32.20	32.31	32.31	0.31%	2,200
Aug 29, 2024	32.28	32.28	32.21	32.21	32.21	0.06%	1,100
Aug 28, 2024	32.16	32.19	32.10	32.19	32.19	-0.16%	16,200
Aug 27, 2024	32.22	32.26	32.22	32.24	32.24	0.09%	437
Aug 26, 2024	32.22	32.27	32.16	32.21	32.21	-	6,533
Aug 23, 2024	32.16	32.23	32.16	32.21	32.21	0.37%	5,743
Aug 22, 2024	32.21	32.21	32.07	32.09	32.09	-0.22%	3,000
Aug 21, 2024	32.13	32.17	32.12	32.16	32.16	0.03%	4,612
Aug 20, 2024	32.16	32.16	32.13	32.15	32.15	-	500
Aug 19, 2024	32.11	32.15	32.08	32.15	32.15	0.31%	2,717
Aug 16, 2024	32.02	32.06	32.02	32.05	32.05	0.09%	1,534
Aug 15, 2024	31.96	32.04	31.95	32.02	32.02	0.50%	3,500
Aug 14, 2024	31.79	31.86	31.78	31.86	31.86	0.28%	1,600
Aug 13, 2024	31.67	31.77	31.67	31.77	31.77	0.70%	17,700
Aug 12, 2024	31.51	31.62	31.50	31.55	31.55	0.10%	5,625
Aug 9, 2024	31.40	31.53	31.40	31.52	31.52	0.41%	16,400
Aug 8, 2024	31.34	31.42	31.34	31.39	31.39	0.90%	4,700
Aug 7, 2024	31.42	31.45	31.11	31.11	31.11	-0.45%	10,700
Aug 6, 2024	31.06	31.38	31.06	31.25	31.25	0.74%	20,700
Aug 5, 2024	30.80	31.22	30.73	31.02	31.02	-1.37%	58,000
Aug 2, 2024	31.56	31.56	31.34	31.45	31.45	-0.76%	1,900
Aug 1, 2024	31.87	31.95	31.66	31.69	31.69	-0.66%	2,507
Jul 31, 2024	31.82	31.90	31.82	31.90	31.90	0.54%	5,635
Jul 30, 2024	31.83	31.83	31.65	31.73	31.73	-0.03%	4,116
Jul 29, 2024	31.79	31.81	31.70	31.74	31.74	-	17,448
Jul 26, 2024	31.67	31.80	31.67	31.74	31.74	0.38%	7,133
Jul 25, 2024	31.59	31.74	31.56	31.62	31.62	-0.13%	24,300
Jul 24, 2024	31.79	31.79	31.64	31.66	31.66	-0.81%	5,932
Jul 23, 2024	31.91	31.95	31.91	31.92	31.92	-	3,400
Jul 22, 2024	31.89	31.92	31.87	31.92	31.92	0.38%	3,191
Jul 19, 2024	31.91	31.91	31.78	31.80	31.80	-0.22%	19,760
Jul 18, 2024	31.94	31.98	31.82	31.87	31.87	-0.22%	1,456
Jul 17, 2024	31.89	31.97	31.89	31.94	31.94	-0.31%	506,753
Jul 16, 2024	31.97	32.06	31.97	32.04	32.04	0.06%	7,947
Jul 15, 2024	32.01	32.06	31.99	32.02	32.02	0.06%	3,782
Jul 12, 2024	31.98	32.01	31.98	32.00	32.00	0.19%	6,074
Jul 11, 2024	31.98	31.98	31.91	31.94	31.94	-0.06%	1,183
Jul 10, 2024	31.92	31.98	31.91	31.96	31.96	0.19%	22,330
Jul 9, 2024	31.90	31.94	31.86	31.90	31.90	-	205,324
Jul 8, 2024	31.88	31.92	31.85	31.90	31.90	0.13%	3,657
Jul 5, 2024	31.78	31.89	31.78	31.86	31.86	0.16%	6,645
Jul 3, 2024	31.78	31.84	31.77	31.81	31.81	0.09%	3,535
Jul 2, 2024	31.70	31.78	31.70	31.78	31.78	0.25%	3,343
Jul 1, 2024	31.65	31.74	31.64	31.70	31.70	0.09%	4,844
Jun 28, 2024	31.75	31.78	31.66	31.67	31.67	-0.06%	16,507
Jun 27, 2024	31.65	31.69	31.65	31.69	31.69	0.09%	2,421
Jun 26, 2024	31.61	31.67	31.61	31.66	31.66	0.09%	3,711
Jun 25, 2024	31.62	31.65	31.59	31.63	31.63	0.16%	1,259
Jun 24, 2024	31.60	31.66	31.58	31.58	31.58	-0.09%	3,045
Jun 21, 2024	31.58	31.62	31.58	31.61	31.61	0.03%	19,268
Jun 20, 2024	31.67	31.67	31.60	31.60	31.60	-0.22%	52,168
Jun 18, 2024	31.63	31.68	31.63	31.67	31.67	0.06%	8,300
Jun 17, 2024	31.54	31.68	31.54	31.65	31.65	0.32%	36,198
Jun 14, 2024	31.53	31.56	31.49	31.55	31.55	-0.03%	25,118
Jun 13, 2024	31.55	31.59	31.50	31.56	31.56	0.03%	4,497
Jun 12, 2024	31.51	31.58	31.48	31.55	31.55	0.54%	109,054
Jun 11, 2024	31.29	31.44	31.29	31.38	31.38	-	2,863