UJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	35.58	35.68	35.51	35.59	35.59	-0.08%	12,037
Jun 30, 2025	35.63	35.63	35.49	35.62	35.62	0.33%	4,329
Jun 27, 2025	35.54	35.54	35.41	35.50	35.50	0.14%	2,525
Jun 26, 2025	35.43	35.48	35.37	35.45	35.45	0.36%	4,713
Jun 25, 2025	35.39	35.39	35.28	35.33	35.33	0.10%	2,443
Jun 24, 2025	35.31	35.37	35.28	35.29	35.29	0.41%	16,793
Jun 23, 2025	35.06	35.16	34.98	35.15	35.15	0.43%	8,257
Jun 20, 2025	35.14	35.14	34.93	34.99	34.99	-0.56%	12,160
Jun 18, 2025	35.06	35.19	35.01	35.19	35.19	0.41%	16,092
Jun 17, 2025	35.06	35.13	34.96	35.05	35.05	-0.17%	9,641
Jun 16, 2025	35.16	35.16	35.11	35.11	35.11	0.36%	7,266
Jun 13, 2025	35.02	35.11	34.97	34.98	34.98	-0.48%	10,206
Jun 12, 2025	35.09	35.16	35.03	35.15	35.15	0.14%	36,579
Jun 11, 2025	35.18	35.19	35.06	35.10	35.10	0.02%	85,708
Jun 10, 2025	35.08	35.14	35.02	35.09	35.09	0.21%	14,920
Jun 9, 2025	34.98	35.09	34.98	35.02	35.02	-0.01%	61,062
Jun 6, 2025	35.03	35.08	35.00	35.02	35.02	0.30%	8,434
Jun 5, 2025	35.04	35.06	34.86	34.92	34.92	-0.11%	20,708
Jun 4, 2025	35.01	35.15	34.94	34.96	34.96	-0.46%	37,659
Jun 3, 2025	34.89	35.12	34.84	35.12	35.12	0.69%	167,696
Jun 2, 2025	34.78	34.90	34.71	34.88	34.88	0.14%	131,187
May 30, 2025	34.78	34.90	34.52	34.83	34.83	0.11%	62,105
May 29, 2025	34.78	34.81	34.61	34.79	34.79	0.32%	2,728
May 28, 2025	34.79	34.85	34.68	34.68	34.68	-0.43%	5,351
May 27, 2025	34.72	34.84	34.72	34.83	34.83	1.93%	3,563
May 23, 2025	34.15	34.34	34.14	34.17	34.17	-0.81%	1,697
May 22, 2025	34.50	34.51	34.37	34.45	34.45	0.04%	1,703
May 21, 2025	34.74	34.89	34.38	34.44	34.44	-1.24%	6,589
May 20, 2025	34.84	34.91	34.79	34.87	34.87	-0.24%	1,020
May 19, 2025	34.82	34.96	34.79	34.96	34.96	0.06%	1,631
May 16, 2025	34.72	34.93	34.72	34.93	34.93	0.60%	677
May 15, 2025	34.72	34.72	34.67	34.72	34.72	0.36%	3,694
May 14, 2025	34.58	34.61	34.52	34.60	34.60	0.02%	9,937
May 13, 2025	34.45	34.66	34.45	34.59	34.59	0.82%	4,581
May 12, 2025	34.12	34.31	34.12	34.31	34.31	2.83%	816
May 9, 2025	33.32	33.39	33.32	33.37	33.37	-0.22%	1,694
May 8, 2025	33.30	33.62	33.30	33.44	33.44	1.03%	2,403
May 7, 2025	33.07	33.13	32.94	33.10	33.10	-0.05%	6,243
May 6, 2025	33.11	33.19	33.08	33.12	33.12	-0.65%	5,920
May 5, 2025	33.29	33.42	33.29	33.33	33.33	-0.50%	942
May 2, 2025	33.42	33.52	33.42	33.50	33.50	1.24%	1,197
May 1, 2025	33.10	33.36	33.09	33.09	33.09	0.60%	3,194
Apr 30, 2025	32.24	32.90	32.23	32.90	32.90	0.13%	34,872
Apr 29, 2025	32.65	32.85	32.65	32.85	32.85	0.43%	2,907
Apr 28, 2025	32.67	32.71	32.67	32.71	32.71	0.12%	277
Apr 25, 2025	32.44	32.67	32.37	32.67	32.67	0.58%	1,366
Apr 24, 2025	32.14	32.48	32.14	32.48	32.48	1.48%	13,961
Apr 23, 2025	32.13	32.33	31.90	32.01	32.01	1.34%	3,856
Apr 22, 2025	31.59	31.59	31.59	31.59	31.59	1.57%	199
Apr 21, 2025	31.23	31.23	31.10	31.10	31.10	-1.50%	641