UJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	32.97	33.30	32.92	33.21	33.21	0.23%	2,297
Mar 31, 2025	32.71	33.14	32.69	33.14	33.14	0.46%	1,372
Mar 28, 2025	33.08	33.08	32.92	32.98	32.98	-1.42%	1,236
Mar 27, 2025	33.43	33.58	33.43	33.46	33.46	-0.37%	11,621
Mar 26, 2025	33.76	33.80	33.49	33.58	33.58	-0.77%	10,673
Mar 25, 2025	33.84	33.84	33.82	33.84	33.84	0.09%	2,230
Mar 24, 2025	33.61	33.81	33.61	33.81	33.81	1.35%	3,022
Mar 21, 2025	33.16	33.36	33.09	33.36	33.36	0.05%	8,529
Mar 20, 2025	33.25	33.34	33.25	33.34	33.34	-0.16%	2,727
Mar 19, 2025	33.17	33.52	33.17	33.40	33.40	0.83%	6,460
Mar 18, 2025	33.13	33.16	33.10	33.12	33.12	-0.86%	2,443
Mar 17, 2025	33.28	33.41	33.26	33.41	33.41	0.53%	980
Mar 14, 2025	32.98	33.23	32.98	33.23	33.23	1.66%	66,162
Mar 13, 2025	32.77	32.81	32.67	32.69	32.69	-1.14%	1,616
Mar 12, 2025	32.94	33.14	32.94	33.07	33.07	0.23%	1,931
Mar 11, 2025	33.03	33.09	32.79	32.99	32.99	-0.38%	9,311
Mar 10, 2025	33.33	33.33	32.91	33.12	33.12	-1.83%	2,631
Mar 7, 2025	33.57	33.73	33.46	33.73	33.73	0.46%	4,064
Mar 6, 2025	33.72	33.72	33.52	33.58	33.58	-1.12%	6,212
Mar 5, 2025	33.73	33.96	33.66	33.96	33.96	0.67%	9,554
Mar 4, 2025	33.59	33.93	33.59	33.74	33.74	-0.54%	3,948
Mar 3, 2025	34.18	34.31	33.91	33.92	33.92	-0.94%	6,134
Feb 28, 2025	34.00	34.24	34.00	34.24	34.24	0.70%	2,359
Feb 27, 2025	34.40	34.40	34.00	34.00	34.00	-0.82%	850
Feb 26, 2025	34.37	34.39	34.22	34.28	34.28	0.01%	2,135
Feb 25, 2025	34.21	34.29	34.21	34.28	34.28	-0.24%	1,843
Feb 24, 2025	34.44	34.44	34.33	34.36	34.36	-0.14%	1,874
Feb 21, 2025	34.55	34.55	34.38	34.41	34.41	-0.64%	17,347
Feb 20, 2025	34.59	34.66	34.56	34.63	34.63	-0.10%	20,279
Feb 19, 2025	34.60	34.67	34.60	34.67	34.67	0.12%	2,138
Feb 18, 2025	34.60	34.62	34.54	34.62	34.62	0.09%	14,053
Feb 14, 2025	34.55	34.59	34.55	34.59	34.59	0.08%	367
Feb 13, 2025	34.50	34.57	34.48	34.57	34.57	0.36%	2,622
Feb 12, 2025	34.41	34.44	34.40	34.44	34.44	-0.02%	6,914
Feb 11, 2025	34.45	34.45	34.44	34.45	34.45	0.12%	2,795
Feb 10, 2025	34.42	34.43	34.41	34.41	34.41	0.13%	2,867
Feb 7, 2025	34.52	34.52	34.36	34.37	34.37	-0.30%	1,031
Feb 6, 2025	34.47	34.48	34.40	34.47	34.47	0.18%	1,394
Feb 5, 2025	34.28	34.41	34.28	34.41	34.41	0.21%	1,223
Feb 4, 2025	34.27	34.34	34.27	34.34	34.34	0.28%	5,582
Feb 3, 2025	34.15	34.26	34.04	34.24	34.24	-0.27%	7,977
Jan 31, 2025	34.44	34.45	34.30	34.33	34.33	-0.21%	2,949
Jan 30, 2025	34.34	34.40	34.34	34.40	34.40	0.17%	495
Jan 29, 2025	34.34	34.36	34.31	34.34	34.34	-0.11%	2,704
Jan 28, 2025	34.27	34.38	34.27	34.38	34.38	0.41%	1,465
Jan 27, 2025	34.21	34.24	34.18	34.24	34.24	-0.57%	676
Jan 24, 2025	34.51	34.51	34.43	34.44	34.44	-0.03%	592
Jan 23, 2025	34.36	34.45	34.36	34.45	34.45	0.15%	11,247
Jan 22, 2025	34.40	34.40	34.38	34.40	34.40	0.18%	7,799
Jan 21, 2025	34.29	34.34	34.29	34.34	34.34	0.40%	627