UFO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.79	43.85	43.33	43.70	43.70	0.39%	99,269
Sep 3, 2026	43.61	43.82	43.16	43.53	43.53	0.90%	186,695
Sep 2, 2026	42.95	43.37	42.69	43.14	43.14	0.91%	233,322
Sep 1, 2026	43.00	43.46	42.59	42.75	42.75	-1.99%	214,355
Aug 31, 2026	43.65	43.81	43.42	43.62	43.62	-0.82%	302,003
Aug 28, 2026	44.88	44.88	43.75	43.98	43.98	-1.92%	248,869
Aug 27, 2026	44.67	44.90	44.44	44.84	44.84	0.74%	154,001
Aug 26, 2026	44.41	44.98	44.21	44.51	44.51	-0.18%	129,953
Aug 25, 2026	45.22	45.26	44.41	44.59	44.59	-0.18%	135,834
Aug 24, 2026	45.34	45.38	44.61	44.67	44.67	-2.72%	231,037
Aug 21, 2026	46.08	46.33	45.50	45.92	45.92	0.50%	178,136
Aug 20, 2026	46.61	46.61	45.25	45.69	45.69	-2.10%	293,028
Aug 19, 2026	47.24	47.45	46.35	46.67	46.67	-1.04%	270,288
Aug 18, 2026	47.45	47.87	47.08	47.16	47.16	-2.68%	446,391
Aug 17, 2026	48.45	49.29	48.31	48.46	48.46	-0.04%	354,831
Aug 14, 2026	48.53	49.09	47.98	48.48	48.48	0.02%	198,733
Aug 13, 2026	48.42	49.02	48.20	48.47	48.47	-0.80%	138,015
Aug 12, 2026	48.46	49.06	48.15	48.86	48.86	1.90%	221,784
Aug 11, 2026	47.92	48.16	47.29	47.95	47.95	0.15%	292,930
Aug 10, 2026	48.26	48.51	47.62	47.88	47.88	-0.52%	275,438
Aug 7, 2026	47.32	48.15	46.90	48.13	48.13	3.28%	238,665
Aug 6, 2026	46.17	47.80	46.11	46.60	46.60	0.02%	419,333
Aug 5, 2026	47.09	47.31	46.45	46.59	46.59	-2.06%	350,614
Aug 4, 2026	46.32	47.75	46.29	47.57	47.57	4.66%	638,924
Aug 3, 2026	43.69	45.50	43.64	45.45	45.45	3.79%	1,208,752
Jul 31, 2026	44.34	44.45	43.06	43.79	43.79	-0.07%	317,603
Jul 30, 2026	42.87	43.89	42.65	43.82	43.82	2.24%	297,463
Jul 29, 2026	43.80	44.20	42.74	42.86	42.86	-2.21%	635,120
Jul 28, 2026	43.51	43.97	42.77	43.83	43.83	-0.14%	724,834
Jul 27, 2026	43.43	44.30	43.25	43.89	43.89	2.16%	318,446
Jul 24, 2026	43.74	43.79	42.73	42.96	42.96	-1.74%	599,112
Jul 23, 2026	43.32	44.23	43.17	43.72	43.72	-0.07%	385,967
Jul 22, 2026	44.16	44.46	43.64	43.75	43.75	-0.57%	470,900
Jul 21, 2026	43.18	44.36	42.99	44.00	44.00	2.23%	976,030
Jul 20, 2026	43.72	43.89	42.94	43.04	43.04	-1.35%	386,839
Jul 17, 2026	42.93	44.41	42.84	43.63	43.63	-0.11%	774,749
Jul 16, 2026	44.75	44.87	43.44	43.68	43.68	-3.72%	959,113
Jul 15, 2026	45.86	46.29	44.83	45.37	45.37	-0.85%	555,500
Jul 14, 2026	45.93	46.59	45.72	45.76	45.76	0.55%	477,880
Jul 13, 2026	46.62	46.74	45.29	45.51	45.51	-3.03%	774,626
Jul 10, 2026	47.30	47.38	46.56	46.93	46.93	-0.99%	391,871
Jul 9, 2026	48.02	48.02	47.05	47.40	47.40	-0.57%	363,386
Jul 8, 2026	47.99	48.72	47.37	47.67	47.67	-1.69%	543,819
Jul 7, 2026	50.03	50.17	48.40	48.49	48.49	-3.62%	801,055
Jul 6, 2026	51.28	51.57	50.11	50.31	50.31	-0.71%	418,872
Jul 2, 2026	50.59	52.07	50.08	50.67	50.67	0.98%	792,432
Jul 1, 2026	50.70	51.66	50.15	50.18	50.18	-0.97%	1,857,713
Jun 30, 2026	49.12	50.74	49.08	50.67	50.67	3.01%	766,549
Jun 29, 2026	47.66	49.25	47.66	49.19	49.19	6.63%	879,864
Jun 26, 2026	45.14	46.76	45.06	46.19	46.13	1.38%	904,423