UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	35.00	35.30	34.46	34.75	34.75	-3.20%	2,676
Mar 10, 2025	36.48	36.48	35.76	35.90	35.90	-3.24%	1,501
Mar 7, 2025	35.92	37.10	35.83	37.10	37.10	2.50%	3,623
Mar 6, 2025	36.34	36.60	35.76	36.20	36.20	-1.90%	4,384
Mar 5, 2025	36.00	37.04	36.00	36.90	36.90	3.21%	6,958
Mar 4, 2025	35.31	36.90	35.29	35.75	35.75	-3.52%	2,486
Mar 3, 2025	38.70	38.70	36.85	37.06	37.06	-3.02%	11,702
Feb 28, 2025	37.37	38.21	37.37	38.21	38.21	2.48%	3,147
Feb 27, 2025	37.82	38.34	37.29	37.29	37.29	-0.72%	1,106
Feb 26, 2025	37.91	38.23	37.56	37.56	37.56	0.20%	910
Feb 25, 2025	37.01	37.48	37.01	37.48	37.48	0.97%	638
Feb 24, 2025	37.46	37.51	37.12	37.12	37.12	-0.91%	3,494
Feb 21, 2025	38.30	38.30	37.25	37.46	37.46	-4.48%	1,473
Feb 20, 2025	38.98	39.22	38.75	39.22	39.22	-1.31%	3,143
Feb 19, 2025	39.47	39.79	39.45	39.74	39.74	0.29%	1,443
Feb 18, 2025	38.97	39.69	38.97	39.63	39.63	1.32%	1,492
Feb 14, 2025	38.98	39.17	38.98	39.11	39.11	-0.54%	1,395
Feb 13, 2025	39.18	39.32	39.02	39.32	39.32	0.21%	679
Feb 12, 2025	39.21	39.32	39.21	39.24	39.24	-1.15%	1,638
Feb 11, 2025	39.24	39.70	39.24	39.70	39.70	0.04%	1,451
Feb 10, 2025	39.41	39.68	39.19	39.68	39.68	1.80%	4,923
Feb 7, 2025	39.53	39.53	38.98	38.98	38.98	-0.64%	1,187
Feb 6, 2025	39.07	39.25	39.03	39.23	39.23	0.76%	1,637
Feb 5, 2025	38.79	38.97	38.57	38.93	38.93	-0.05%	1,140
Feb 4, 2025	39.21	39.21	38.82	38.95	38.95	0.11%	4,583
Feb 3, 2025	38.02	39.36	38.02	38.91	38.91	-1.83%	16,903
Jan 31, 2025	39.85	40.26	39.64	39.64	39.64	-1.45%	7,220
Jan 30, 2025	39.69	40.22	39.69	40.22	40.22	2.12%	1,978
Jan 29, 2025	40.05	40.07	39.38	39.39	39.39	-0.78%	7,280
Jan 28, 2025	40.17	40.17	39.54	39.70	39.70	-0.97%	2,658
Jan 27, 2025	40.13	40.32	39.75	40.09	40.09	-2.87%	4,186
Jan 24, 2025	41.47	41.47	41.22	41.27	41.27	-0.94%	1,083
Jan 23, 2025	41.37	41.74	41.37	41.66	41.66	1.96%	4,320
Jan 22, 2025	40.81	41.07	40.79	40.86	40.86	-0.34%	5,126
Jan 21, 2025	38.37	41.00	38.37	41.00	41.00	4.01%	3,576
Jan 17, 2025	39.42	39.42	39.42	39.42	39.42	1.01%	423
Jan 16, 2025	38.61	39.05	38.61	39.03	39.03	2.45%	3,401
Jan 15, 2025	38.39	39.00	38.09	38.09	38.09	1.36%	1,795
Jan 14, 2025	37.27	37.58	37.03	37.58	37.58	2.68%	2,596
Jan 13, 2025	35.76	36.76	35.76	36.60	36.60	1.86%	11,762
Jan 10, 2025	36.00	36.15	35.93	35.93	35.93	-2.27%	23,683
Jan 8, 2025	36.31	36.77	35.93	36.77	36.77	0.81%	815
Jan 7, 2025	36.84	36.84	36.47	36.47	36.47	-0.16%	6,272
Jan 6, 2025	37.35	37.35	36.46	36.53	36.53	-0.54%	691
Jan 3, 2025	36.30	36.72	36.04	36.72	36.72	2.67%	12,017
Jan 2, 2025	36.74	36.74	35.68	35.77	35.77	-1.60%	16,427
Dec 31, 2024	36.57	36.57	36.05	36.35	36.35	-0.15%	9,484
Dec 30, 2024	35.72	36.60	35.69	36.41	36.41	-1.73%	2,728
Dec 27, 2024	37.55	37.55	37.05	37.05	37.05	-1.77%	552
Dec 26, 2024	37.33	37.77	37.33	37.72	37.72	0.31%	454