UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	35.45	35.45	34.02	34.07	34.07	-5.07%	139,141
Nov 5, 2025	35.60	35.98	35.36	35.89	35.89	0.73%	82,787
Nov 4, 2025	35.92	36.25	35.58	35.63	35.63	-3.21%	208,948
Nov 3, 2025	37.69	37.69	36.61	36.81	36.81	-2.33%	151,555
Oct 31, 2025	37.27	37.75	36.97	37.69	37.69	1.21%	92,545
Oct 30, 2025	37.37	37.72	37.14	37.24	37.24	-1.35%	141,819
Oct 29, 2025	38.08	38.21	37.45	37.75	37.75	-0.71%	184,104
Oct 28, 2025	38.66	38.66	37.77	38.02	38.02	-1.63%	122,714
Oct 27, 2025	39.02	39.02	38.21	38.65	38.65	0.60%	114,872
Oct 24, 2025	38.45	38.54	38.06	38.42	38.42	1.53%	93,333
Oct 23, 2025	37.04	38.11	37.04	37.84	37.84	2.24%	86,419
Oct 22, 2025	37.85	37.85	36.41	37.01	37.01	-3.59%	261,065
Oct 21, 2025	38.67	39.03	38.25	38.39	38.39	-1.08%	63,996
Oct 20, 2025	38.92	39.32	38.66	38.81	38.81	2.05%	147,080
Oct 17, 2025	38.03	38.51	37.46	38.03	38.03	-2.09%	234,814
Oct 16, 2025	40.36	40.53	38.67	38.84	38.84	-3.57%	229,783
Oct 15, 2025	41.06	41.19	39.70	40.28	40.28	0.25%	115,163
Oct 14, 2025	38.86	40.67	38.16	40.18	40.18	1.98%	200,217
Oct 13, 2025	39.12	39.56	38.91	39.40	39.40	2.90%	127,833
Oct 10, 2025	40.51	40.67	38.16	38.29	38.29	-4.96%	189,128
Oct 9, 2025	40.48	40.62	40.04	40.29	40.29	0.22%	108,860
Oct 8, 2025	39.69	40.55	39.69	40.20	40.20	3.02%	247,716
Oct 7, 2025	39.17	39.26	38.21	39.02	39.02	-0.50%	169,241
Oct 6, 2025	39.01	39.46	38.62	39.22	39.22	2.50%	198,408
Oct 3, 2025	37.79	38.37	37.64	38.26	38.26	1.81%	162,666
Oct 2, 2025	36.66	37.73	36.49	37.58	37.58	3.75%	393,843
Oct 1, 2025	35.55	36.27	35.36	36.22	36.22	1.53%	87,811
Sep 30, 2025	35.45	35.72	35.01	35.68	35.68	0.35%	46,345
Sep 29, 2025	35.51	35.59	35.34	35.55	35.55	1.37%	55,251
Sep 26, 2025	35.14	35.25	34.80	35.07	35.07	0.75%	42,623
Sep 25, 2025	34.83	35.20	34.40	34.81	34.81	-1.81%	80,144
Sep 24, 2025	36.23	36.30	35.44	35.45	35.45	-1.70%	70,365
Sep 23, 2025	35.61	36.40	35.50	36.06	36.06	0.90%	94,737
Sep 22, 2025	35.00	35.74	34.76	35.74	35.74	2.35%	80,411
Sep 19, 2025	34.79	35.11	34.57	34.92	34.92	1.36%	50,137
Sep 18, 2025	35.01	35.01	34.26	34.45	34.45	-0.81%	85,731
Sep 17, 2025	34.30	35.05	34.16	34.73	34.73	1.02%	62,965
Sep 16, 2025	34.81	34.81	34.38	34.38	34.38	-1.55%	98,153
Sep 15, 2025	34.41	34.93	34.41	34.92	34.92	1.79%	88,196
Sep 12, 2025	34.44	34.44	34.08	34.31	34.31	-0.15%	61,827
Sep 11, 2025	33.78	34.55	33.78	34.36	34.36	1.80%	35,642
Sep 10, 2025	34.81	34.90	33.65	33.75	33.75	-2.41%	75,753
Sep 9, 2025	34.85	34.85	34.14	34.58	34.58	-0.68%	105,058
Sep 8, 2025	34.07	34.86	34.07	34.82	34.82	4.02%	119,480
Sep 5, 2025	33.49	33.67	33.25	33.47	33.47	0.84%	76,494
Sep 4, 2025	33.11	33.20	32.77	33.19	33.19	0.68%	77,695
Sep 3, 2025	33.85	33.85	32.80	32.97	32.97	-2.31%	138,335
Sep 2, 2025	33.38	33.79	33.21	33.75	33.75	-0.41%	99,054
Aug 29, 2025	33.49	33.95	33.21	33.89	33.89	0.66%	105,873
Aug 28, 2025	33.80	33.80	33.26	33.67	33.67	0.04%	82,720