UJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	33.19	33.21	33.14	33.15	33.15	-0.78%	1,975
Oct 30, 2024	33.47	33.47	33.39	33.41	33.41	-0.18%	6,400
Oct 29, 2024	33.39	33.52	33.37	33.47	33.47	0.06%	4,300
Oct 28, 2024	33.47	33.50	33.43	33.45	33.45	0.27%	3,221
Oct 25, 2024	33.46	33.46	33.36	33.36	33.36	-0.09%	4,600
Oct 24, 2024	33.38	33.41	33.38	33.39	33.39	0.15%	1,544
Oct 23, 2024	33.35	33.35	33.29	33.34	33.34	-0.45%	6,000
Oct 22, 2024	33.47	33.49	33.39	33.49	33.49	0.09%	47,200
Oct 21, 2024	33.48	33.48	33.37	33.46	33.46	-0.09%	36,423
Oct 18, 2024	33.46	33.51	33.45	33.49	33.49	0.21%	2,444
Oct 17, 2024	33.42	33.43	33.38	33.42	33.42	0.03%	8,017
Oct 16, 2024	33.40	33.41	33.37	33.41	33.41	0.21%	8,500
Oct 15, 2024	33.38	33.42	33.32	33.34	33.34	-0.30%	5,800
Oct 14, 2024	33.46	33.47	33.44	33.44	33.44	0.33%	3,000
Oct 11, 2024	33.21	33.34	33.21	33.33	33.33	0.24%	4,700
Oct 10, 2024	33.25	33.25	33.20	33.25	33.25	-0.09%	3,440
Oct 9, 2024	33.21	33.28	33.19	33.28	33.28	0.30%	1,922
Oct 8, 2024	33.09	33.18	33.09	33.18	33.18	0.45%	3,100
Oct 7, 2024	33.09	33.12	33.02	33.03	33.03	-0.45%	1,400
Oct 4, 2024	33.16	33.21	33.06	33.18	33.18	0.36%	2,400
Oct 3, 2024	33.08	33.08	33.02	33.06	33.06	-0.15%	5,800
Oct 2, 2024	33.07	33.14	33.07	33.11	33.11	-	5,100
Oct 1, 2024	33.02	33.12	33.02	33.11	33.11	-0.36%	7,412
Sep 30, 2024	33.10	33.23	33.10	33.23	33.23	0.18%	2,724
Sep 27, 2024	33.18	33.18	33.13	33.17	33.17	-0.06%	11,300
Sep 26, 2024	33.15	33.21	33.15	33.19	33.19	0.18%	4,749
Sep 25, 2024	33.19	33.19	33.10	33.13	33.13	-0.06%	2,900
Sep 24, 2024	33.06	33.15	33.06	33.15	33.15	0.15%	2,100
Sep 23, 2024	33.10	33.10	33.10	33.10	33.10	0.12%	300
Sep 20, 2024	32.98	33.09	32.98	33.06	33.06	-0.03%	20,133
Sep 19, 2024	33.07	33.10	33.05	33.07	33.07	0.82%	5,900
Sep 18, 2024	32.84	32.94	32.80	32.80	32.80	-0.09%	6,100
Sep 17, 2024	32.95	32.95	32.78	32.83	32.83	-	1,900
Sep 16, 2024	32.83	32.83	32.74	32.83	32.83	0.09%	1,312
Sep 13, 2024	32.76	32.81	32.76	32.80	32.80	0.37%	1,500
Sep 12, 2024	32.60	32.72	32.60	32.68	32.68	0.37%	10,716
Sep 11, 2024	32.11	32.56	32.11	32.56	32.56	0.52%	4,100
Sep 10, 2024	32.39	32.39	32.38	32.39	32.39	0.28%	946
Sep 9, 2024	32.23	32.31	32.23	32.30	32.30	0.59%	2,829
Sep 6, 2024	32.28	32.28	32.11	32.11	32.11	-0.83%	3,500
Sep 5, 2024	32.51	32.51	32.34	32.38	32.38	-0.22%	14,706
Sep 4, 2024	32.50	32.53	32.41	32.45	32.45	-0.03%	2,803
Sep 3, 2024	32.53	32.53	32.46	32.46	32.46	-1.10%	145,709
Aug 30, 2024	32.79	32.82	32.63	32.82	32.82	0.55%	5,348
Aug 29, 2024	32.76	32.76	32.62	32.64	32.64	-0.03%	2,200
Aug 28, 2024	32.67	32.67	32.52	32.65	32.65	-0.24%	19,000
Aug 27, 2024	32.69	32.74	32.66	32.73	32.73	0.15%	4,114
Aug 26, 2024	32.66	32.70	32.66	32.68	32.68	-0.18%	1,400
Aug 23, 2024	32.70	32.74	32.62	32.74	32.74	0.68%	11,309
Aug 22, 2024	32.71	32.71	32.50	32.52	32.52	-0.49%	10,337
Aug 21, 2024	32.65	32.68	32.62	32.68	32.68	0.21%	5,000
Aug 20, 2024	32.58	32.62	32.58	32.61	32.61	-	4,329
Aug 19, 2024	32.49	32.61	32.48	32.61	32.61	0.43%	5,900
Aug 16, 2024	32.44	32.48	32.44	32.47	32.47	0.19%	2,600
Aug 15, 2024	32.29	32.43	32.29	32.41	32.41	0.71%	4,200
Aug 14, 2024	32.08	32.18	32.08	32.18	32.18	0.25%	5,603
Aug 13, 2024	31.94	32.10	31.94	32.10	32.10	0.94%	4,300
Aug 12, 2024	31.87	31.87	31.78	31.80	31.80	-0.03%	1,800
Aug 9, 2024	31.77	31.81	31.76	31.81	31.81	0.32%	2,400
Aug 8, 2024	31.55	31.71	31.55	31.71	31.71	1.18%	9,900
Aug 7, 2024	31.59	31.59	31.34	31.34	31.34	-0.54%	1,500
Aug 6, 2024	31.33	31.67	31.33	31.51	31.51	0.64%	274,300
Aug 5, 2024	33.71	33.71	31.30	31.31	31.31	-1.39%	4,500
Aug 2, 2024	31.82	31.82	31.67	31.75	31.75	-0.75%	1,600
Aug 1, 2024	32.28	32.36	31.99	31.99	31.99	-0.84%	2,400
Jul 31, 2024	32.25	32.34	32.21	32.26	32.26	0.75%	10,647
Jul 30, 2024	32.13	32.13	31.91	32.02	32.02	-0.19%	1,500
Jul 29, 2024	32.10	32.12	32.04	32.08	32.08	0.19%	2,100
Jul 26, 2024	31.99	32.09	31.99	32.02	32.02	0.41%	5,235
Jul 25, 2024	31.86	32.09	31.86	31.89	31.89	-0.13%	8,246
Jul 24, 2024	32.13	32.13	31.93	31.93	31.93	-1.18%	4,100
Jul 23, 2024	32.40	32.40	32.31	32.31	32.31	-0.06%	2,000
Jul 22, 2024	32.15	32.36	32.15	32.33	32.33	0.53%	17,306
Jul 19, 2024	32.28	32.28	32.15	32.16	32.16	-0.34%	3,767
Jul 18, 2024	32.45	32.45	32.21	32.27	32.27	-0.40%	4,045
Jul 17, 2024	32.42	32.42	32.39	32.40	32.40	-0.52%	1,095
Jul 16, 2024	32.54	32.57	32.53	32.57	32.57	0.28%	5,932
Jul 15, 2024	32.50	32.58	32.47	32.48	32.48	0.12%	8,432
Jul 12, 2024	32.35	32.50	32.35	32.44	32.44	0.25%	1,523
Jul 11, 2024	32.46	32.46	32.32	32.36	32.36	-0.31%	2,250
Jul 10, 2024	32.38	32.47	32.38	32.46	32.46	0.40%	11,712
Jul 9, 2024	32.35	32.35	32.31	32.33	32.33	0.03%	1,898
Jul 8, 2024	32.33	32.33	32.29	32.32	32.32	0.06%	1,568
Jul 5, 2024	32.25	32.30	32.21	32.30	32.30	0.31%	5,453
Jul 3, 2024	32.14	32.21	32.14	32.20	32.20	0.16%	3,353
Jul 2, 2024	32.06	32.15	32.06	32.15	32.15	0.31%	3,226
Jul 1, 2024	31.98	32.05	31.93	32.05	32.05	0.16%	19,994
Jun 28, 2024	32.07	32.15	31.97	32.00	32.00	-0.09%	25,772
Jun 27, 2024	32.03	32.05	32.00	32.03	32.03	-	16,540
Jun 26, 2024	31.97	32.04	31.93	32.03	32.03	0.19%	10,920
Jun 25, 2024	31.97	32.01	31.90	31.97	31.97	0.16%	36,343
Jun 24, 2024	31.98	32.01	31.92	31.92	31.92	-0.13%	10,616
Jun 21, 2024	31.98	31.98	31.90	31.96	31.96	-0.03%	15,209
Jun 20, 2024	32.08	32.08	31.93	31.97	31.97	-0.12%	21,366
Jun 18, 2024	31.98	32.04	31.96	32.01	32.01	0.06%	25,894
Jun 17, 2024	31.84	32.02	31.82	31.99	31.99	0.44%	513,226
Jun 14, 2024	31.76	31.86	31.76	31.85	31.85	0.03%	63,256
Jun 13, 2024	31.85	31.86	31.75	31.84	31.84	0.13%	21,948
Jun 12, 2024	31.81	31.88	31.73	31.80	31.80	0.54%	48,105
Jun 11, 2024	31.57	31.65	31.51	31.63	31.63	0.06%	38,721