UITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	47.64	47.84	47.64	47.79	47.79	-0.07%	238,289
Mar 2, 2026	47.87	47.88	47.78	47.82	47.82	-0.42%	160,538
Feb 27, 2026	47.98	48.06	47.98	48.02	48.02	0.23%	146,622
Feb 26, 2026	47.85	47.92	47.85	47.91	47.91	0.15%	148,805
Feb 25, 2026	47.82	47.88	47.82	47.84	47.84	-0.04%	139,821
Feb 24, 2026	47.86	47.91	47.83	47.86	47.86	-0.04%	225,009
Feb 23, 2026	47.80	47.90	47.79	47.88	47.88	0.24%	120,669
Feb 20, 2026	47.79	47.79	47.72	47.77	47.77	-0.02%	110,002
Feb 19, 2026	47.73	47.79	47.72	47.78	47.78	0.06%	87,832
Feb 18, 2026	47.76	47.79	47.73	47.75	47.75	-0.12%	116,990
Feb 17, 2026	47.80	47.83	47.77	47.80	47.80	-0.02%	97,903
Feb 13, 2026	47.78	47.81	47.76	47.81	47.81	0.34%	138,797
Feb 12, 2026	47.53	47.68	47.53	47.65	47.65	0.38%	98,613
Feb 11, 2026	47.45	47.53	47.45	47.47	47.47	-0.17%	143,319
Feb 10, 2026	47.53	47.57	47.52	47.55	47.55	0.32%	162,660
Feb 9, 2026	47.36	47.41	47.32	47.40	47.40	-0.29%	139,738
Feb 6, 2026	47.55	47.56	47.49	47.54	47.38	-	118,722
Feb 5, 2026	47.42	47.55	47.41	47.54	47.38	0.46%	164,442
Feb 4, 2026	47.33	47.37	47.28	47.32	47.16	-0.06%	259,845
Feb 3, 2026	47.31	47.35	47.29	47.35	47.19	0.04%	189,666
Feb 2, 2026	47.39	47.41	47.33	47.33	47.17	-0.18%	156,696
Jan 30, 2026	47.40	47.42	47.37	47.41	47.25	0.02%	166,061
Jan 29, 2026	47.33	47.44	47.32	47.41	47.25	0.08%	148,228
Jan 28, 2026	47.40	47.40	47.31	47.37	47.21	-0.09%	66,825
Jan 27, 2026	47.44	47.47	47.35	47.41	47.25	-0.09%	2,555,193
Jan 26, 2026	47.43	47.47	47.42	47.46	47.29	0.16%	122,075
Jan 23, 2026	47.33	47.40	47.31	47.38	47.22	0.11%	130,908
Jan 22, 2026	47.31	47.37	47.27	47.33	47.17	0.05%	259,927
Jan 21, 2026	47.24	47.33	47.21	47.31	47.15	0.21%	166,098
Jan 20, 2026	47.21	47.26	47.19	47.21	47.05	-0.33%	273,569
Jan 16, 2026	47.46	47.46	47.35	47.37	47.21	-0.23%	139,878
Jan 15, 2026	47.54	47.54	47.47	47.48	47.32	-0.06%	151,578
Jan 14, 2026	47.46	47.54	47.46	47.51	47.34	0.15%	78,093
Jan 13, 2026	47.44	47.46	47.39	47.44	47.28	0.08%	143,986
Jan 12, 2026	47.36	47.45	47.36	47.40	47.24	-0.08%	124,977
Jan 9, 2026	47.41	47.47	47.36	47.44	47.28	0.19%	165,282
Jan 8, 2026	47.33	47.39	47.33	47.35	47.19	-0.25%	169,937
Jan 7, 2026	47.50	47.50	47.42	47.47	47.27	0.11%	156,329
Jan 6, 2026	47.38	47.42	47.33	47.41	47.22	-0.01%	185,481
Jan 5, 2026	47.37	47.43	47.35	47.42	47.23	0.20%	201,719
Jan 2, 2026	47.37	47.38	47.32	47.33	47.13	-0.06%	170,521
Dec 31, 2025	47.42	47.46	47.35	47.36	47.16	-0.23%	86,030
Dec 30, 2025	47.41	47.49	47.41	47.47	47.27	-0.02%	108,982
Dec 29, 2025	47.44	47.48	47.43	47.48	47.28	0.14%	92,284
Dec 26, 2025	47.43	47.46	47.38	47.41	47.22	0.03%	72,674
Dec 24, 2025	47.32	47.40	47.32	47.40	47.20	0.23%	44,070
Dec 23, 2025	47.19	47.30	47.19	47.29	47.09	-0.02%	129,213
Dec 22, 2025	47.31	47.32	47.27	47.30	47.10	-0.04%	201,410
Dec 19, 2025	47.33	47.37	47.30	47.32	47.12	-0.14%	108,012
Dec 18, 2025	47.37	47.41	47.34	47.38	47.19	0.19%	101,709