UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	56.82	58.55	56.82	57.68	57.68	1.42%	7,944
Feb 12, 2026	59.28	60.08	56.61	56.88	56.87	-2.28%	17,583
Feb 11, 2026	58.07	59.25	58.07	58.20	58.20	0.85%	14,121
Feb 10, 2026	57.97	58.10	57.62	57.71	57.71	0.23%	8,930
Feb 9, 2026	57.17	57.84	56.95	57.57	57.57	0.95%	12,595
Feb 6, 2026	54.42	57.38	54.42	57.03	57.03	5.52%	5,964
Feb 5, 2026	54.53	54.53	53.81	54.05	54.05	-1.38%	22,136
Feb 4, 2026	54.93	55.14	53.73	54.80	54.80	0.45%	19,009
Feb 3, 2026	54.07	54.88	53.56	54.56	54.56	1.76%	7,008
Feb 2, 2026	52.66	53.61	52.57	53.61	53.61	2.50%	10,898
Jan 30, 2026	52.17	52.38	51.61	52.30	52.30	-0.29%	4,011
Jan 29, 2026	52.90	52.90	51.69	52.46	52.46	1.75%	3,944
Jan 28, 2026	51.83	51.93	51.50	51.55	51.55	-1.11%	5,793
Jan 27, 2026	52.07	52.24	52.01	52.13	52.13	0.75%	4,337
Jan 26, 2026	51.47	51.77	51.37	51.74	51.74	0.28%	16,699
Jan 23, 2026	52.92	52.92	51.35	51.60	51.60	-1.57%	18,704
Jan 22, 2026	52.17	52.93	52.14	52.42	52.42	-1.02%	6,519
Jan 21, 2026	51.85	53.13	51.76	52.96	52.96	3.35%	8,350
Jan 20, 2026	52.42	52.42	51.12	51.25	51.25	-4.04%	8,904
Jan 16, 2026	53.06	53.55	53.06	53.40	53.40	1.37%	5,098
Jan 15, 2026	51.93	52.74	51.93	52.68	52.68	1.96%	3,412
Jan 14, 2026	51.79	51.79	50.95	51.67	51.67	0.18%	15,605
Jan 13, 2026	51.53	51.72	51.43	51.58	51.57	0.95%	2,804
Jan 12, 2026	50.50	51.09	50.21	51.09	51.09	1.37%	5,643
Jan 9, 2026	49.96	50.47	49.96	50.40	50.40	2.23%	4,683
Jan 8, 2026	49.90	49.90	49.21	49.30	49.30	1.56%	2,853
Jan 7, 2026	50.78	50.78	48.54	48.54	48.54	-3.79%	4,465
Jan 6, 2026	48.90	50.52	48.88	50.46	50.46	2.74%	7,554
Jan 5, 2026	47.80	49.42	47.80	49.11	49.11	2.55%	19,270
Jan 2, 2026	46.71	47.91	46.71	47.89	47.89	3.26%	1,512
Dec 31, 2025	46.77	46.77	46.38	46.38	46.38	-1.64%	1,415
Dec 30, 2025	47.16	47.31	47.00	47.15	47.15	-0.46%	3,741
Dec 29, 2025	47.61	47.68	47.27	47.37	47.37	-0.51%	22,570
Dec 26, 2025	47.56	47.61	47.42	47.61	47.61	-0.48%	1,272
Dec 24, 2025	47.44	47.84	47.44	47.84	47.84	0.50%	1,661
Dec 23, 2025	47.65	47.91	47.45	47.61	47.52	-0.08%	7,630
Dec 22, 2025	46.63	47.67	46.61	47.65	47.55	2.17%	20,523
Dec 19, 2025	46.37	46.68	46.37	46.63	46.54	1.69%	1,398
Dec 18, 2025	46.43	46.56	45.60	45.86	45.77	1.66%	4,048
Dec 17, 2025	46.88	46.88	45.11	45.11	45.02	-3.67%	4,034
Dec 16, 2025	47.43	47.46	46.48	46.83	46.74	-1.09%	2,213
Dec 15, 2025	48.11	48.11	47.14	47.35	47.26	0.32%	30,676
Dec 12, 2025	48.19	48.19	47.15	47.20	47.11	-1.22%	3,817
Dec 11, 2025	47.29	47.93	47.26	47.78	47.69	1.92%	2,853
Dec 10, 2025	44.95	47.23	44.95	46.88	46.79	3.74%	4,650
Dec 9, 2025	45.95	45.95	45.19	45.19	45.11	-1.36%	601
Dec 8, 2025	45.85	46.15	45.82	45.82	45.73	-0.25%	1,963
Dec 5, 2025	46.03	46.22	45.79	45.93	45.85	-0.62%	1,974
Dec 4, 2025	46.40	46.52	46.18	46.22	46.13	0.98%	1,455
Dec 3, 2025	45.24	45.79	45.24	45.77	45.68	1.67%	3,597