UJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	39.39	39.40	39.31	39.37	39.37	-0.03%	3,244
Aug 13, 2026	39.39	39.44	39.33	39.38	39.38	0.23%	9,186
Aug 12, 2026	39.29	39.32	39.24	39.29	39.29	0.17%	13,791
Aug 11, 2026	39.25	39.30	39.19	39.23	39.23	-0.10%	5,949
Aug 10, 2026	39.24	39.32	39.18	39.27	39.27	0.07%	9,627
Aug 7, 2026	39.26	39.29	39.16	39.24	39.24	0.15%	11,308
Aug 6, 2026	39.27	39.27	39.12	39.18	39.18	0.03%	11,298
Aug 5, 2026	39.27	39.28	39.17	39.17	39.17	-0.11%	8,977
Aug 4, 2026	38.97	39.27	38.97	39.21	39.21	0.83%	13,753
Aug 3, 2026	38.73	38.89	38.73	38.89	38.89	0.93%	14,742
Jul 31, 2026	38.39	38.68	38.36	38.53	38.53	0.16%	106,281
Jul 30, 2026	38.34	38.47	38.24	38.47	38.47	0.92%	42,068
Jul 29, 2026	38.42	38.42	38.12	38.12	38.12	-0.81%	25,776
Jul 28, 2026	38.29	38.45	38.29	38.43	38.43	0.18%	8,227
Jul 27, 2026	38.46	38.50	38.27	38.36	38.36	-	10,289
Jul 24, 2026	38.27	38.46	38.27	38.36	38.36	0.05%	11,676
Jul 23, 2026	38.29	38.40	38.15	38.34	38.34	-0.73%	74,835
Jul 22, 2026	38.52	38.66	38.52	38.62	38.62	-	33,617
Jul 21, 2026	38.49	38.64	38.49	38.62	38.62	0.39%	9,056
Jul 20, 2026	38.59	38.59	38.40	38.47	38.47	-0.08%	16,893
Jul 17, 2026	38.46	38.60	38.46	38.50	38.50	-0.47%	9,413
Jul 16, 2026	38.69	38.73	38.60	38.68	38.68	-0.08%	202,476
Jul 15, 2026	38.70	38.77	38.60	38.71	38.71	0.07%	26,260
Jul 14, 2026	38.61	38.72	38.61	38.68	38.68	0.19%	139,894
Jul 13, 2026	38.67	38.67	38.58	38.61	38.61	-0.34%	7,492
Jul 10, 2026	38.71	38.77	38.62	38.74	38.74	0.21%	11,031
Jul 9, 2026	38.57	38.68	38.53	38.66	38.66	0.40%	18,476
Jul 8, 2026	38.41	38.53	38.38	38.50	38.50	-0.06%	37,404
Jul 7, 2026	38.66	38.66	38.45	38.53	38.53	-0.28%	20,743
Jul 6, 2026	38.46	38.70	38.24	38.64	38.64	0.32%	45,664
Jul 2, 2026	38.45	38.64	38.34	38.51	38.51	-	26,500
Jul 1, 2026	38.48	38.56	38.40	38.51	38.51	-0.08%	19,739
Jun 30, 2026	38.39	38.54	38.39	38.54	38.54	0.52%	30,052
Jun 29, 2026	38.26	38.35	38.14	38.34	38.34	0.52%	19,436
Jun 26, 2026	38.03	38.20	37.99	38.14	38.14	0.03%	41,223
Jun 25, 2026	38.32	38.32	38.07	38.13	38.13	-	45,910
Jun 24, 2026	38.19	38.28	38.05	38.13	38.13	-0.04%	63,400
Jun 23, 2026	38.08	38.26	38.08	38.15	38.15	-0.66%	27,767
Jun 22, 2026	38.55	38.57	38.35	38.40	38.40	-0.16%	75,288
Jun 18, 2026	38.43	38.50	38.38	38.46	38.46	0.55%	37,388
Jun 17, 2026	38.45	38.57	38.23	38.25	38.25	-0.66%	63,100
Jun 16, 2026	38.66	38.66	38.50	38.50	38.50	-0.30%	1,422,438
Jun 15, 2026	39.00	39.03	38.57	38.62	38.62	0.81%	62,203
Jun 12, 2026	38.22	38.42	38.17	38.31	38.31	0.21%	71,962
Jun 11, 2026	37.96	38.26	37.90	38.23	38.23	0.84%	90,344
Jun 10, 2026	38.08	38.22	37.90	37.91	37.91	-0.61%	82,979
Jun 9, 2026	38.38	38.38	37.78	38.14	38.14	-0.21%	116,910
Jun 8, 2026	38.40	38.40	38.18	38.22	38.22	-	59,189
Jun 5, 2026	38.60	38.60	38.15	38.22	38.22	-1.24%	158,523
Jun 4, 2026	38.58	38.73	38.57	38.70	38.70	0.14%	40,046