UFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	33.70	33.70	33.54	33.56	33.56	-0.02%	2,652
Jun 18, 2025	33.56	33.75	33.56	33.57	33.57	-0.03%	8,292
Jun 17, 2025	33.72	33.73	33.55	33.58	33.58	-0.48%	13,489
Jun 16, 2025	33.76	33.81	33.69	33.74	33.74	0.58%	4,441
Jun 13, 2025	33.60	33.72	33.52	33.55	33.55	-0.83%	12,600
Jun 12, 2025	33.71	33.85	33.69	33.83	33.83	0.51%	30,698
Jun 11, 2025	33.75	33.80	33.63	33.66	33.66	-0.21%	10,177
Jun 10, 2025	33.71	33.78	33.66	33.73	33.73	0.09%	10,446
Jun 9, 2025	33.68	33.73	33.61	33.70	33.70	0.27%	34,894
Jun 6, 2025	33.64	33.70	33.61	33.61	33.61	0.18%	16,802
Jun 5, 2025	33.55	33.66	33.44	33.55	33.55	-0.18%	45,998
Jun 4, 2025	33.54	33.63	33.53	33.61	33.61	0.06%	19,251
Jun 3, 2025	33.39	33.60	33.39	33.59	33.59	0.36%	40,240
Jun 2, 2025	33.35	33.48	33.24	33.47	33.47	0.18%	46,944
May 30, 2025	33.30	33.41	33.21	33.41	33.41	-0.09%	21,886
May 29, 2025	33.50	33.50	33.25	33.44	33.44	0.33%	9,180
May 28, 2025	33.30	33.37	33.29	33.33	33.33	-0.03%	6,792
May 27, 2025	33.22	33.41	33.22	33.34	33.34	0.88%	10,970
May 23, 2025	33.04	33.13	32.99	33.05	33.05	-0.12%	15,443
May 22, 2025	33.22	33.33	33.09	33.09	33.09	-0.12%	38,593
May 21, 2025	33.28	33.42	33.10	33.13	33.13	-0.81%	38,271
May 20, 2025	33.38	33.49	33.33	33.40	33.40	-0.21%	118,206
May 19, 2025	33.27	33.52	33.27	33.47	33.47	-0.15%	14,629
May 16, 2025	33.41	33.52	33.36	33.52	33.52	0.27%	23,237
May 15, 2025	33.25	33.43	33.21	33.43	33.43	0.39%	39,464
May 14, 2025	33.26	33.32	33.19	33.30	33.30	-0.03%	29,577
May 13, 2025	33.15	33.32	33.12	33.31	33.31	0.73%	30,617
May 12, 2025	33.04	33.18	32.95	33.07	33.07	1.32%	84,230
May 9, 2025	32.63	32.71	32.58	32.64	32.64	-0.12%	104,485
May 8, 2025	32.63	32.81	32.58	32.68	32.68	0.31%	65,472
May 7, 2025	32.50	32.61	32.39	32.58	32.58	0.25%	13,601
May 6, 2025	32.46	32.58	32.44	32.50	32.50	-0.40%	26,839
May 5, 2025	32.64	32.70	32.54	32.63	32.63	-0.29%	7,575
May 2, 2025	32.66	32.76	32.66	32.73	32.73	0.75%	38,645
May 1, 2025	32.53	32.64	32.47	32.48	32.48	0.28%	21,491
Apr 30, 2025	31.95	32.39	31.95	32.39	32.39	0.09%	39,842
Apr 29, 2025	32.24	32.71	32.19	32.36	32.36	0.34%	29,768
Apr 28, 2025	32.25	32.33	32.10	32.25	32.25	0.06%	14,012
Apr 25, 2025	32.10	32.25	32.09	32.23	32.23	0.25%	74,593
Apr 24, 2025	31.93	32.21	31.81	32.15	32.15	0.85%	66,227
Apr 23, 2025	32.00	32.08	31.78	31.88	31.88	0.76%	32,046
Apr 22, 2025	31.46	31.65	31.43	31.64	31.64	1.02%	10,774
Apr 21, 2025	31.43	31.47	31.16	31.32	31.32	-0.70%	27,450
Apr 17, 2025	31.66	31.84	31.54	31.54	31.54	-0.16%	52,858
Apr 16, 2025	31.80	31.80	31.43	31.59	31.59	-0.85%	35,730
Apr 15, 2025	31.98	32.05	31.84	31.86	31.86	0.03%	61,170
Apr 14, 2025	32.02	32.07	31.83	31.85	31.85	0.11%	40,756
Apr 11, 2025	31.55	31.85	31.39	31.82	31.82	0.55%	35,217
Apr 10, 2025	31.76	31.77	31.29	31.64	31.64	-1.00%	66,268
Apr 9, 2025	30.77	32.09	30.77	31.96	31.96	3.43%	353,457