UITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	47.56	47.65	47.52	47.64	47.64	0.14%	50,699
Oct 10, 2025	47.51	47.60	47.48	47.57	47.57	0.39%	146,781
Oct 9, 2025	47.39	47.41	47.35	47.39	47.39	-0.43%	174,022
Oct 8, 2025	47.68	47.68	47.59	47.59	47.42	0.08%	234,813
Oct 7, 2025	47.56	47.64	47.53	47.55	47.38	0.05%	160,116
Oct 6, 2025	47.53	47.59	47.51	47.53	47.36	-0.19%	149,971
Oct 3, 2025	47.66	47.68	47.62	47.62	47.44	-0.14%	125,561
Oct 2, 2025	47.60	47.70	47.60	47.68	47.51	0.13%	527,675
Oct 1, 2025	47.62	47.66	47.55	47.62	47.45	0.21%	475,557
Sep 30, 2025	47.51	47.62	47.50	47.52	47.35	0.01%	145,201
Sep 29, 2025	47.44	47.54	47.44	47.52	47.35	0.23%	94,163
Sep 26, 2025	47.40	47.48	47.39	47.41	47.24	-0.02%	105,948
Sep 25, 2025	47.40	47.42	47.34	47.42	47.25	-0.13%	125,637
Sep 24, 2025	47.52	47.57	47.47	47.48	47.31	-0.22%	134,749
Sep 23, 2025	47.51	47.59	47.49	47.58	47.41	0.21%	1,170,980
Sep 22, 2025	47.51	47.54	47.48	47.48	47.31	-0.14%	111,435
Sep 19, 2025	47.52	47.56	47.50	47.55	47.37	-	404,558
Sep 18, 2025	47.57	47.60	47.50	47.55	47.37	-0.26%	80,366
Sep 17, 2025	47.79	47.87	47.63	47.67	47.50	-0.14%	105,573
Sep 16, 2025	47.72	47.77	47.70	47.74	47.56	0.02%	465,630
Sep 15, 2025	47.69	47.74	47.64	47.73	47.55	0.17%	149,906
Sep 12, 2025	47.61	47.65	47.57	47.65	47.47	-0.15%	55,282
Sep 11, 2025	47.67	47.77	47.65	47.72	47.54	0.20%	137,561
Sep 10, 2025	47.61	47.68	47.58	47.62	47.45	0.16%	175,463
Sep 9, 2025	47.61	47.63	47.51	47.55	47.37	-0.17%	99,163
Sep 8, 2025	47.58	47.63	47.57	47.63	47.45	-0.03%	96,162
Sep 5, 2025	47.68	47.71	47.64	47.64	47.31	0.43%	104,857
Sep 4, 2025	47.34	47.44	47.31	47.44	47.11	0.37%	93,443
Sep 3, 2025	47.13	47.31	47.12	47.26	46.93	0.31%	82,833
Sep 2, 2025	47.05	47.13	47.05	47.12	46.79	-0.24%	130,393
Aug 29, 2025	47.18	47.26	47.17	47.23	46.90	-0.06%	236,952
Aug 28, 2025	47.19	47.27	47.17	47.26	46.93	0.13%	105,251
Aug 27, 2025	47.09	47.20	47.06	47.20	46.87	0.12%	73,491
Aug 26, 2025	47.07	47.15	47.05	47.15	46.82	0.13%	130,456
Aug 25, 2025	47.08	47.12	47.05	47.09	46.76	-0.12%	73,696
Aug 22, 2025	46.97	47.16	46.97	47.14	46.81	0.50%	61,503
Aug 21, 2025	46.96	46.96	46.86	46.91	46.58	-0.21%	110,879
Aug 20, 2025	46.93	47.04	46.93	47.01	46.68	0.12%	102,425
Aug 19, 2025	46.91	46.97	46.91	46.95	46.62	0.17%	706,905
Aug 18, 2025	46.92	46.94	46.84	46.87	46.54	-0.10%	132,373
Aug 15, 2025	46.96	46.98	46.89	46.92	46.59	-0.13%	63,255
Aug 14, 2025	47.06	47.06	46.96	46.98	46.65	-0.30%	69,917
Aug 13, 2025	47.08	47.14	47.08	47.12	46.79	0.36%	66,335
Aug 12, 2025	46.91	46.96	46.87	46.95	46.62	-0.01%	92,071
Aug 11, 2025	46.90	47.00	46.90	46.95	46.63	-	173,450
Aug 8, 2025	46.97	46.97	46.92	46.95	46.62	-0.23%	91,530
Aug 7, 2025	47.07	47.12	47.03	47.06	46.73	-0.01%	150,194
Aug 6, 2025	47.04	47.09	46.92	47.07	46.74	-0.36%	434,402
Aug 5, 2025	47.16	47.26	47.16	47.24	46.77	-	123,413
Aug 4, 2025	47.20	47.25	47.15	47.24	46.77	0.11%	149,037