UXAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	38.28	38.42	38.28	38.42	38.42	-0.08%	192
Mar 10, 2026	38.66	38.66	38.45	38.45	38.45	-0.23%	258
Mar 9, 2026	38.20	38.54	38.20	38.54	38.54	0.91%	160
Mar 6, 2026	38.19	38.19	38.19	38.19	38.19	-1.47%	-
Mar 5, 2026	38.47	38.76	38.47	38.76	38.76	-0.74%	600
Mar 4, 2026	38.70	39.05	38.70	39.05	39.05	0.97%	1,479
Mar 3, 2026	38.70	38.70	38.67	38.67	38.67	-1.12%	530
Mar 2, 2026	39.11	39.11	39.11	39.11	39.11	0.16%	1
Feb 27, 2026	38.90	39.05	38.90	39.05	39.05	-0.55%	704
Feb 26, 2026	39.26	39.27	39.26	39.27	39.27	-0.71%	469
Feb 25, 2026	39.54	39.54	39.54	39.54	39.54	0.94%	-
Feb 24, 2026	39.18	39.18	39.18	39.18	39.18	1.02%	1
Feb 23, 2026	38.80	38.80	38.78	38.78	38.78	-1.28%	790
Feb 20, 2026	39.17	39.28	39.17	39.28	39.28	0.83%	3,510
Feb 19, 2026	38.96	38.96	38.96	38.96	38.96	-0.48%	33
Feb 18, 2026	39.12	39.15	39.12	39.15	39.15	0.76%	302
Feb 17, 2026	39.03	39.03	38.85	38.85	38.85	0.19%	230
Feb 13, 2026	38.82	38.82	38.78	38.78	38.78	-0.06%	528
Feb 12, 2026	38.99	38.99	38.80	38.80	38.80	-1.82%	126
Feb 11, 2026	39.52	39.52	39.52	39.52	39.52	0.05%	-
Feb 10, 2026	39.54	39.54	39.50	39.50	39.50	-0.42%	378
Feb 9, 2026	39.64	39.67	39.64	39.67	39.66	0.49%	343
Feb 6, 2026	39.30	39.47	39.30	39.47	39.47	2.34%	1,155
Feb 5, 2026	38.58	38.58	38.57	38.57	38.57	-1.43%	784
Feb 4, 2026	39.13	39.13	39.13	39.13	39.13	-0.57%	-
Feb 3, 2026	39.20	39.35	39.20	39.35	39.35	-0.98%	470
Feb 2, 2026	39.73	39.75	39.73	39.75	39.74	0.64%	460
Jan 30, 2026	39.49	39.49	39.49	39.49	39.49	-0.45%	44
Jan 29, 2026	39.48	39.67	39.48	39.67	39.67	-0.28%	979
Jan 28, 2026	39.70	39.78	39.70	39.78	39.78	0.03%	692
Jan 27, 2026	39.77	39.77	39.77	39.77	39.77	0.45%	-
Jan 26, 2026	39.58	39.59	39.58	39.59	39.59	0.61%	1,079
Jan 23, 2026	39.29	39.35	39.29	39.35	39.35	0.03%	213
Jan 22, 2026	39.34	39.34	39.34	39.34	39.34	0.61%	7
Jan 21, 2026	39.25	39.25	39.10	39.10	39.10	1.32%	762
Jan 20, 2026	38.71	38.71	38.59	38.59	38.59	-2.44%	620
Jan 16, 2026	39.58	39.58	39.55	39.56	39.56	0.05%	200
Jan 15, 2026	39.54	39.54	39.54	39.54	39.54	0.27%	1
Jan 14, 2026	39.30	39.43	39.30	39.43	39.43	-0.56%	456
Jan 13, 2026	39.59	39.65	39.58	39.65	39.65	-0.31%	3,627
Jan 12, 2026	39.78	39.78	39.78	39.78	39.78	0.17%	-
Jan 9, 2026	39.71	39.71	39.71	39.71	39.71	0.78%	16
Jan 8, 2026	39.40	39.40	39.40	39.40	39.40	0.01%	12
Jan 7, 2026	39.51	39.56	39.40	39.40	39.40	-0.42%	4,208
Jan 6, 2026	39.54	39.57	39.54	39.57	39.57	0.79%	307
Jan 5, 2026	39.34	39.34	39.26	39.26	39.26	0.78%	1,000
Jan 2, 2026	38.81	38.95	38.81	38.95	38.95	-	3,400
Dec 31, 2025	38.95	38.95	38.95	38.95	38.95	-0.80%	-
Dec 30, 2025	39.23	39.27	39.23	39.27	39.27	-0.11%	207
Dec 29, 2025	39.31	39.31	39.31	39.31	39.31	-0.35%	-