UITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	47.76	47.86	47.74	47.82	47.82	0.23%	214,998
Nov 24, 2025	47.66	47.72	47.64	47.71	47.71	0.19%	165,195
Nov 21, 2025	47.63	47.63	47.54	47.62	47.62	0.25%	254,714
Nov 20, 2025	47.49	47.53	47.47	47.50	47.50	0.14%	161,622
Nov 19, 2025	47.53	47.53	47.42	47.44	47.44	-0.04%	68,126
Nov 18, 2025	47.51	47.53	47.41	47.46	47.46	0.11%	140,514
Nov 17, 2025	47.41	47.44	47.39	47.41	47.41	0.04%	73,437
Nov 14, 2025	47.51	47.52	47.38	47.39	47.39	-0.15%	84,250
Nov 13, 2025	47.49	47.54	47.45	47.46	47.46	-0.26%	292,716
Nov 12, 2025	47.57	47.60	47.55	47.58	47.58	-0.01%	92,296
Nov 11, 2025	47.56	47.59	47.52	47.59	47.59	0.30%	86,852
Nov 10, 2025	47.48	47.51	47.44	47.45	47.45	-0.08%	107,266
Nov 7, 2025	47.44	47.54	47.44	47.49	47.49	-0.31%	103,861
Nov 6, 2025	47.61	47.66	47.60	47.64	47.48	0.36%	86,088
Nov 5, 2025	47.57	47.57	47.45	47.47	47.32	-0.33%	103,571
Nov 4, 2025	47.59	47.65	47.59	47.62	47.47	0.09%	105,318
Nov 3, 2025	47.54	47.60	47.52	47.58	47.43	-0.05%	110,450
Oct 31, 2025	47.64	47.67	47.59	47.61	47.45	-0.04%	152,165
Oct 30, 2025	47.56	47.69	47.56	47.63	47.47	-0.17%	92,436
Oct 29, 2025	47.92	47.92	47.69	47.71	47.55	-0.47%	153,153
Oct 28, 2025	47.91	47.94	47.88	47.93	47.78	0.07%	84,103
Oct 27, 2025	47.82	47.91	47.80	47.90	47.74	0.06%	89,997
Oct 24, 2025	47.89	47.89	47.81	47.87	47.71	0.08%	92,304
Oct 23, 2025	47.87	47.90	47.82	47.83	47.67	-0.20%	103,867
Oct 22, 2025	47.89	47.95	47.88	47.92	47.77	-	95,003
Oct 21, 2025	47.94	47.97	47.92	47.92	47.77	0.10%	158,402
Oct 20, 2025	47.83	47.87	47.82	47.87	47.72	0.14%	120,104
Oct 17, 2025	47.82	47.83	47.75	47.81	47.65	-0.13%	257,967
Oct 16, 2025	47.68	47.88	47.67	47.87	47.71	0.37%	135,105
Oct 15, 2025	47.75	47.80	47.68	47.69	47.54	-0.10%	175,083
Oct 14, 2025	47.63	47.74	47.62	47.74	47.59	0.22%	191,843
Oct 13, 2025	47.56	47.65	47.52	47.64	47.48	0.14%	50,699
Oct 10, 2025	47.51	47.60	47.48	47.57	47.42	0.39%	146,781
Oct 9, 2025	47.39	47.41	47.35	47.39	47.24	-0.43%	174,022
Oct 8, 2025	47.68	47.68	47.59	47.59	47.27	0.08%	234,813
Oct 7, 2025	47.56	47.64	47.53	47.55	47.23	0.05%	160,116
Oct 6, 2025	47.53	47.59	47.51	47.53	47.21	-0.19%	149,971
Oct 3, 2025	47.66	47.68	47.62	47.62	47.29	-0.14%	125,561
Oct 2, 2025	47.60	47.70	47.60	47.68	47.36	0.13%	527,675
Oct 1, 2025	47.62	47.66	47.55	47.62	47.30	0.21%	475,557
Sep 30, 2025	47.51	47.62	47.50	47.52	47.20	0.01%	145,201
Sep 29, 2025	47.44	47.54	47.44	47.52	47.20	0.23%	94,163
Sep 26, 2025	47.40	47.48	47.39	47.41	47.09	-0.02%	105,948
Sep 25, 2025	47.40	47.42	47.34	47.42	47.10	-0.13%	125,637
Sep 24, 2025	47.52	47.57	47.47	47.48	47.16	-0.22%	134,749
Sep 23, 2025	47.51	47.59	47.49	47.58	47.26	0.21%	1,170,980
Sep 22, 2025	47.51	47.54	47.48	47.48	47.16	-0.14%	111,435
Sep 19, 2025	47.52	47.56	47.50	47.55	47.23	-	404,558
Sep 18, 2025	47.57	47.60	47.50	47.55	47.23	-0.26%	80,366
Sep 17, 2025	47.79	47.87	47.63	47.67	47.35	-0.14%	105,573