UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	45.42	45.44	44.79	44.80	44.80	-1.69%	1,631
Sep 11, 2025	44.74	45.57	44.74	45.57	45.57	2.04%	1,388
Sep 10, 2025	44.74	44.74	44.66	44.66	44.66	1.32%	642
Sep 9, 2025	43.50	44.08	43.50	44.08	44.08	-1.11%	1,227
Sep 8, 2025	43.90	44.61	43.90	44.57	44.57	0.31%	7,181
Sep 5, 2025	44.66	44.66	43.86	44.43	44.43	-0.80%	1,078
Sep 4, 2025	43.59	44.79	43.59	44.79	44.79	2.22%	722
Sep 3, 2025	43.50	43.82	43.48	43.82	43.82	-0.99%	524
Sep 2, 2025	43.71	44.25	43.69	44.25	44.25	-1.92%	4,432
Aug 29, 2025	45.43	46.10	45.07	45.12	45.12	-2.05%	3,031
Aug 28, 2025	45.85	46.06	45.85	46.06	46.06	0.27%	1,160
Aug 27, 2025	45.98	46.04	45.90	45.94	45.94	0.02%	4,369
Aug 26, 2025	45.37	45.93	45.37	45.93	45.93	2.03%	873
Aug 25, 2025	46.01	46.04	45.02	45.02	45.02	-1.86%	1,591
Aug 22, 2025	45.93	46.21	45.87	45.87	45.87	3.13%	1,487
Aug 21, 2025	44.48	44.48	44.48	44.48	44.48	-0.77%	388
Aug 20, 2025	44.09	44.83	44.09	44.83	44.83	-0.03%	4,237
Aug 19, 2025	44.78	45.39	44.63	44.84	44.84	0.16%	4,666
Aug 18, 2025	44.55	44.79	44.28	44.77	44.77	1.00%	9,526
Aug 15, 2025	44.38	44.55	44.33	44.33	44.33	-1.26%	2,577
Aug 14, 2025	44.70	44.90	44.70	44.89	44.89	-1.63%	1,146
Aug 13, 2025	45.18	45.63	44.75	45.63	45.63	0.83%	1,199
Aug 12, 2025	44.66	45.26	44.66	45.26	45.26	2.21%	6,403
Aug 11, 2025	44.41	44.48	44.08	44.28	44.28	-0.70%	7,120
Aug 8, 2025	44.85	45.16	44.49	44.59	44.59	0.09%	6,763
Aug 7, 2025	44.35	44.55	44.17	44.55	44.55	-0.43%	2,076
Aug 6, 2025	44.65	44.78	44.65	44.74	44.74	0.15%	595
Aug 5, 2025	44.71	45.16	44.66	44.67	44.67	-0.49%	3,125
Aug 4, 2025	44.37	44.94	44.37	44.89	44.89	1.78%	2,009
Aug 1, 2025	43.79	44.21	43.15	44.11	44.11	-2.80%	5,046
Jul 31, 2025	45.46	46.00	45.38	45.38	45.38	-0.11%	1,921
Jul 30, 2025	45.50	45.79	45.43	45.43	45.43	-0.92%	1,246
Jul 29, 2025	46.19	46.19	45.66	45.85	45.85	-2.37%	2,704
Jul 28, 2025	47.53	47.53	46.89	46.97	46.97	-0.66%	2,328
Jul 25, 2025	46.66	47.28	46.66	47.28	47.28	1.79%	1,114
Jul 24, 2025	46.34	47.08	46.34	46.45	46.45	-0.14%	2,347
Jul 23, 2025	45.50	46.52	45.50	46.51	46.51	3.31%	4,443
Jul 22, 2025	44.39	45.06	44.22	45.02	45.02	0.65%	4,646
Jul 21, 2025	44.97	45.54	44.68	44.73	44.73	-1.14%	3,828
Jul 18, 2025	45.75	45.75	45.02	45.25	45.25	-0.48%	5,772
Jul 17, 2025	45.50	45.50	44.87	45.47	45.47	1.84%	2,413
Jul 16, 2025	44.62	44.65	44.62	44.65	44.65	0.71%	588
Jul 15, 2025	45.42	45.42	44.33	44.33	44.33	-1.55%	4,271
Jul 14, 2025	44.83	45.07	44.50	45.03	45.03	1.07%	8,852
Jul 11, 2025	44.00	44.75	44.00	44.55	44.55	-0.68%	3,456
Jul 10, 2025	44.16	45.09	44.16	44.85	44.85	0.95%	4,863
Jul 9, 2025	43.96	44.47	43.96	44.43	44.43	1.34%	3,528
Jul 8, 2025	43.54	43.89	43.54	43.84	43.84	0.13%	2,483
Jul 7, 2025	44.20	44.31	43.61	43.79	43.79	-0.74%	3,918
Jul 3, 2025	43.25	44.25	43.25	44.11	44.11	1.81%	2,247