UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	33.69	33.74	33.69	33.74	33.74	0.09%	13,761
Nov 29, 2024	33.73	33.75	33.71	33.71	33.71	0.15%	480
Nov 27, 2024	33.64	33.68	33.62	33.66	33.66	0.06%	6,153
Nov 26, 2024	33.62	33.69	33.62	33.64	33.64	0.13%	785
Nov 25, 2024	33.59	33.60	33.59	33.60	33.60	0.09%	248
Nov 22, 2024	33.54	33.57	33.52	33.57	33.57	0.16%	576
Nov 21, 2024	33.43	33.51	33.40	33.51	33.51	0.27%	4,668
Nov 20, 2024	33.44	33.44	33.35	33.42	33.42	-0.09%	13,594
Nov 19, 2024	33.33	33.45	33.33	33.45	33.45	0.06%	2,834
Nov 18, 2024	33.43	33.46	33.43	33.43	33.43	0.15%	1,020
Nov 15, 2024	33.49	33.49	33.32	33.38	33.38	-0.40%	2,939
Nov 14, 2024	33.51	33.55	33.47	33.52	33.52	-0.10%	2,646
Nov 13, 2024	33.56	33.57	33.54	33.55	33.55	0.05%	4,473
Nov 12, 2024	33.52	33.55	33.52	33.53	33.53	-0.07%	5,242
Nov 11, 2024	33.55	33.56	33.55	33.56	33.56	0.05%	295
Nov 8, 2024	33.49	33.55	33.49	33.54	33.54	0.12%	727
Nov 7, 2024	33.50	33.50	33.50	33.50	33.50	0.19%	335
Nov 6, 2024	33.38	33.44	33.38	33.44	33.44	0.84%	1,418
Nov 5, 2024	32.98	33.16	32.98	33.16	33.16	0.48%	1,808
Nov 4, 2024	33.04	33.04	32.97	33.00	33.00	-0.02%	1,079
Nov 1, 2024	33.07	33.07	32.99	33.00	33.00	0.06%	3,175
Oct 31, 2024	32.96	32.98	32.96	32.98	32.98	-0.60%	2,512
Oct 30, 2024	33.30	33.30	33.18	33.18	33.18	-0.11%	424
Oct 29, 2024	33.25	33.25	33.18	33.22	33.22	0.06%	766
Oct 28, 2024	33.18	33.20	33.18	33.20	33.20	0.16%	278
Oct 25, 2024	33.18	33.22	33.15	33.15	33.15	-0.02%	1,349
Oct 24, 2024	33.19	33.19	33.11	33.16	33.16	0.11%	9,281
Oct 23, 2024	33.16	33.16	33.04	33.12	33.12	-0.36%	3,151
Oct 22, 2024	33.21	33.28	33.18	33.24	33.24	0.09%	911
Oct 21, 2024	33.22	33.22	33.13	33.21	33.21	-0.05%	761
Oct 18, 2024	33.14	33.24	33.14	33.23	33.23	0.20%	11,115
Oct 17, 2024	33.16	33.17	33.15	33.16	33.16	0.05%	3,330
Oct 16, 2024	33.09	33.15	33.09	33.15	33.15	0.17%	1,297
Oct 15, 2024	33.15	33.16	33.08	33.09	33.09	-0.24%	3,008
Oct 14, 2024	33.14	33.22	33.09	33.17	33.17	0.24%	5,380
Oct 11, 2024	33.11	33.11	33.09	33.09	33.09	0.24%	244
Oct 10, 2024	32.98	33.01	32.96	33.01	33.01	0.03%	845
Oct 9, 2024	32.89	33.04	32.89	33.00	33.00	0.12%	2,578
Oct 8, 2024	32.85	32.96	32.85	32.96	32.96	0.38%	2,433
Oct 7, 2024	32.88	32.91	32.81	32.84	32.84	-0.37%	1,916
Oct 4, 2024	32.85	32.96	32.84	32.96	32.96	0.34%	4,767
Oct 3, 2024	32.85	32.86	32.85	32.85	32.85	-0.11%	6,758
Oct 2, 2024	32.79	32.91	32.79	32.88	32.88	-0.01%	900
Oct 1, 2024	32.84	32.89	32.84	32.89	32.89	-0.34%	1,049
Sep 30, 2024	32.95	33.00	32.93	33.00	33.00	0.15%	9,001
Sep 27, 2024	32.97	32.97	32.95	32.95	32.95	-0.07%	3,326
Sep 26, 2024	32.95	32.97	32.95	32.97	32.97	0.12%	598
Sep 25, 2024	32.96	32.96	32.92	32.93	32.93	-0.09%	1,712
Sep 24, 2024	32.94	32.96	32.93	32.96	32.96	0.15%	1,247
Sep 23, 2024	32.90	32.91	32.89	32.91	32.91	0.08%	465
Sep 20, 2024	32.86	32.93	32.83	32.89	32.89	-0.03%	4,916
Sep 19, 2024	32.83	32.90	32.83	32.90	32.90	0.68%	1,080
Sep 18, 2024	32.70	32.86	32.67	32.67	32.67	0.01%	8,325
Sep 17, 2024	32.71	32.72	32.64	32.67	32.67	-0.06%	10,390
Sep 16, 2024	32.63	32.70	32.61	32.69	32.69	0.07%	4,955
Sep 13, 2024	32.62	32.67	32.59	32.67	32.67	0.42%	520,255
Sep 12, 2024	32.45	32.55	32.45	32.53	32.53	0.24%	5,623
Sep 11, 2024	32.23	32.45	32.18	32.45	32.45	0.45%	2,259
Sep 10, 2024	32.28	32.31	32.18	32.31	32.31	0.26%	1,485
Sep 9, 2024	32.15	32.23	32.11	32.22	32.22	0.53%	4,457
Sep 6, 2024	32.13	32.16	32.03	32.05	32.05	-0.73%	15,799
Sep 5, 2024	32.24	32.37	32.24	32.29	32.29	-0.18%	31,641
Sep 4, 2024	32.35	32.42	32.24	32.34	32.34	-0.02%	115,640
Sep 3, 2024	32.55	32.55	32.31	32.35	32.35	-1.02%	13,514
Aug 30, 2024	32.54	32.68	32.54	32.68	32.68	0.45%	4,195
Aug 29, 2024	32.63	32.63	32.49	32.53	32.53	-0.02%	5,901
Aug 28, 2024	32.57	32.57	32.50	32.54	32.54	-0.19%	3,471
Aug 27, 2024	32.53	32.60	32.52	32.60	32.60	0.13%	4,206
Aug 26, 2024	32.54	32.56	32.53	32.56	32.56	-0.09%	759
Aug 23, 2024	32.48	32.59	32.48	32.59	32.59	0.53%	8,953
Aug 22, 2024	32.56	32.56	32.38	32.41	32.41	-0.36%	4,881
Aug 21, 2024	32.47	32.56	32.47	32.53	32.53	0.12%	4,104
Aug 20, 2024	32.48	32.50	32.47	32.49	32.49	-	3,528
Aug 19, 2024	32.44	32.49	32.39	32.49	32.49	0.37%	4,729
Aug 16, 2024	32.34	32.41	32.34	32.37	32.37	0.22%	2,556
Aug 15, 2024	32.24	32.33	32.24	32.30	32.30	0.62%	4,126
Aug 14, 2024	32.04	32.10	32.04	32.10	32.10	0.28%	666
Aug 13, 2024	31.89	32.03	31.89	32.01	32.01	0.84%	2,888
Aug 12, 2024	31.84	31.84	31.73	31.75	31.75	0.01%	2,174
Aug 9, 2024	31.72	31.75	31.72	31.74	31.74	0.35%	3,135
Aug 8, 2024	31.42	31.66	31.42	31.63	31.63	1.06%	6,595
Aug 7, 2024	31.63	31.63	31.30	31.30	31.30	-0.46%	1,880
Aug 6, 2024	31.50	31.62	31.45	31.45	31.45	0.65%	6,131
Aug 5, 2024	31.06	31.40	31.05	31.24	31.24	-1.40%	16,335
Aug 2, 2024	31.76	31.76	31.52	31.69	31.69	-0.82%	2,346
Aug 1, 2024	32.21	32.25	31.93	31.95	31.95	-0.67%	1,529
Jul 31, 2024	32.06	32.21	32.06	32.17	32.17	0.73%	7,167
Jul 30, 2024	31.90	31.95	31.83	31.93	31.93	-0.22%	7,683
Jul 29, 2024	32.04	32.04	32.00	32.00	32.00	0.14%	2,077
Jul 26, 2024	31.93	31.97	31.92	31.96	31.96	0.45%	1,256
Jul 25, 2024	31.86	31.98	31.82	31.82	31.82	-0.08%	3,679
Jul 24, 2024	31.98	31.98	31.83	31.84	31.84	-1.09%	11,846
Jul 23, 2024	32.23	32.23	32.17	32.19	32.19	-	1,531
Jul 22, 2024	32.16	32.23	32.12	32.19	32.19	0.42%	5,917
Jul 19, 2024	32.09	32.12	32.06	32.06	32.06	-0.29%	3,427
Jul 18, 2024	32.27	32.30	32.09	32.15	32.15	-0.34%	11,091
Jul 17, 2024	32.20	32.30	32.20	32.26	32.26	-0.41%	2,321
Jul 16, 2024	32.42	32.42	32.37	32.39	32.39	0.16%	7,322
Jul 15, 2024	32.36	32.42	32.32	32.34	32.34	0.07%	9,065
Jul 12, 2024	32.35	32.37	32.31	32.31	32.31	0.23%	9,381