UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2024	37.05	37.60	37.05	37.60	37.60	1.31%	324
Dec 23, 2024	36.67	37.11	36.67	37.11	37.11	0.03%	4,042
Dec 20, 2024	36.35	37.40	36.21	37.10	37.06	2.09%	4,191
Dec 19, 2024	37.12	37.12	36.34	36.34	36.30	-0.19%	1,984
Dec 18, 2024	38.78	38.78	36.38	36.41	36.37	-5.61%	2,156
Dec 17, 2024	38.87	38.87	38.45	38.58	38.54	-1.80%	3,068
Dec 16, 2024	39.45	39.46	39.28	39.28	39.24	0.17%	6,308
Dec 13, 2024	39.46	39.46	39.22	39.22	39.18	-0.54%	453
Dec 12, 2024	39.75	39.75	39.43	39.43	39.39	-1.32%	1,254
Dec 11, 2024	40.63	40.63	39.96	39.96	39.92	-0.43%	694
Dec 10, 2024	39.88	40.29	39.88	40.13	40.09	-0.60%	1,772
Dec 9, 2024	41.03	41.16	40.33	40.37	40.33	-1.73%	5,388
Dec 6, 2024	41.61	41.62	40.96	41.08	41.04	-0.60%	4,486
Dec 5, 2024	42.33	42.33	41.33	41.33	41.29	-2.32%	8,244
Dec 4, 2024	42.08	42.31	42.07	42.31	42.27	0.73%	1,077
Dec 3, 2024	41.89	42.04	41.67	42.00	41.96	-1.22%	4,970
Dec 2, 2024	42.81	42.81	42.51	42.52	42.48	-1.68%	3,583
Nov 29, 2024	43.09	43.30	42.99	43.25	43.21	1.19%	5,437
Nov 27, 2024	43.39	43.39	42.72	42.74	42.70	-0.78%	4,152
Nov 26, 2024	42.79	43.08	42.55	43.08	43.04	0.34%	3,435
Nov 25, 2024	43.08	43.08	42.79	42.93	42.89	1.33%	3,886
Nov 22, 2024	41.46	42.37	41.42	42.37	42.33	2.65%	9,871
Nov 21, 2024	40.60	41.44	40.60	41.28	41.24	2.49%	4,283
Nov 20, 2024	39.83	40.27	39.83	40.27	40.23	0.16%	3,227
Nov 19, 2024	39.82	40.38	39.73	40.21	40.17	-0.14%	4,392
Nov 18, 2024	40.23	40.37	39.99	40.26	40.22	-0.30%	24,893
Nov 15, 2024	40.50	40.58	40.20	40.38	40.34	-1.13%	5,335
Nov 14, 2024	40.77	40.84	40.77	40.84	40.80	-3.38%	1,012
Nov 13, 2024	42.70	42.70	42.27	42.27	42.23	0.32%	1,392
Nov 12, 2024	42.32	42.32	41.84	42.14	42.10	-1.75%	2,781
Nov 11, 2024	42.69	43.13	42.52	42.89	42.85	1.64%	1,248
Nov 8, 2024	41.78	42.24	41.76	42.20	42.16	2.00%	6,155
Nov 7, 2024	42.06	42.06	41.37	41.37	41.33	-1.40%	11,771
Nov 6, 2024	45.65	45.65	40.67	41.96	41.92	8.06%	47,325
Nov 5, 2024	38.62	38.83	38.62	38.83	38.79	3.36%	9,362
Nov 4, 2024	37.92	37.92	37.57	37.57	37.53	-0.34%	3,666
Nov 1, 2024	38.42	38.42	37.70	37.70	37.66	-0.28%	3,045
Oct 31, 2024	37.68	37.84	37.49	37.80	37.76	-1.74%	13,644
Oct 30, 2024	38.36	38.68	38.36	38.47	38.43	-0.42%	8,139
Oct 29, 2024	38.51	38.90	38.15	38.63	38.59	-0.32%	3,138
Oct 28, 2024	38.92	38.92	38.76	38.76	38.72	0.68%	3,005
Oct 25, 2024	38.76	38.76	38.50	38.50	38.46	-0.75%	314
Oct 24, 2024	38.92	38.92	38.79	38.79	38.75	-1.36%	767
Oct 23, 2024	39.69	39.69	39.21	39.32	39.28	-0.72%	1,099
Oct 22, 2024	39.31	39.72	39.31	39.61	39.57	-2.18%	1,712
Oct 21, 2024	40.77	40.86	40.30	40.49	40.45	-0.77%	19,527
Oct 18, 2024	40.47	40.81	40.47	40.81	40.76	0.49%	2,274
Oct 17, 2024	40.79	40.79	40.48	40.61	40.57	-0.57%	1,797
Oct 16, 2024	40.75	40.94	40.74	40.84	40.80	1.57%	3,098
Oct 15, 2024	41.34	41.34	40.21	40.21	40.17	-1.61%	2,373
Oct 14, 2024	40.11	40.89	40.11	40.87	40.82	1.20%	2,999
Oct 11, 2024	39.42	40.38	39.42	40.38	40.34	3.47%	8,902
Oct 10, 2024	39.04	39.06	38.83	39.02	38.98	-1.01%	1,374
Oct 9, 2024	38.54	39.45	38.54	39.42	39.38	1.65%	16,898
Oct 8, 2024	38.75	38.80	38.45	38.78	38.74	0.64%	2,974
Oct 7, 2024	38.44	38.77	38.44	38.53	38.49	-0.61%	3,092
Oct 4, 2024	38.65	38.84	38.29	38.77	38.73	1.39%	3,172
Oct 3, 2024	38.43	38.51	38.09	38.24	38.20	-1.10%	1,925
Oct 2, 2024	38.51	38.89	38.37	38.66	38.62	-0.38%	1,537
Oct 1, 2024	38.42	38.92	38.28	38.81	38.77	-0.06%	2,219
Sep 30, 2024	37.94	38.84	37.94	38.84	38.80	0.93%	3,281
Sep 27, 2024	38.63	38.90	38.48	38.48	38.44	0.26%	989
Sep 26, 2024	38.62	38.62	38.38	38.38	38.34	1.09%	383
Sep 25, 2024	38.57	38.57	37.96	37.96	37.92	-0.87%	1,234
Sep 24, 2024	38.02	38.29	37.96	38.29	38.25	1.25%	4,390
Sep 23, 2024	37.73	37.87	37.36	37.82	37.78	1.51%	3,019
Sep 20, 2024	37.20	37.26	37.11	37.26	37.22	-1.53%	967
Sep 19, 2024	37.67	37.85	37.67	37.84	37.80	3.29%	1,029
Sep 18, 2024	36.65	37.28	36.62	36.63	36.59	-0.06%	7,189
Sep 17, 2024	36.60	36.86	36.38	36.66	36.62	0.95%	2,031
Sep 16, 2024	36.03	36.31	36.03	36.31	36.27	1.06%	268
Sep 13, 2024	35.55	35.93	35.55	35.93	35.89	2.13%	597
Sep 12, 2024	34.50	35.19	34.43	35.18	35.15	1.36%	3,958
Sep 11, 2024	33.33	34.71	33.33	34.71	34.67	0.42%	2,105
Sep 10, 2024	34.09	34.57	34.09	34.57	34.53	0.30%	1,691
Sep 9, 2024	34.27	34.46	34.27	34.46	34.43	3.09%	342
Sep 6, 2024	33.92	33.92	33.43	33.43	33.40	-1.97%	555
Sep 5, 2024	34.29	34.34	33.94	34.11	34.07	-2.65%	989
Sep 4, 2024	35.23	35.23	34.74	35.04	35.00	0.49%	2,291
Sep 3, 2024	36.48	36.48	34.78	34.86	34.83	-4.74%	8,528
Aug 30, 2024	36.17	36.60	36.14	36.60	36.56	2.39%	1,724
Aug 29, 2024	35.98	36.38	35.74	35.74	35.70	1.13%	2,748
Aug 28, 2024	35.41	35.41	35.29	35.34	35.30	-0.04%	506
Aug 27, 2024	34.88	35.41	34.88	35.35	35.32	0.18%	3,510
Aug 26, 2024	35.77	35.82	35.29	35.29	35.25	-0.42%	2,716
Aug 23, 2024	34.67	35.44	34.67	35.44	35.40	1.96%	4,334
Aug 22, 2024	34.76	34.97	34.76	34.76	34.72	-0.23%	2,616
Aug 21, 2024	34.83	34.84	34.82	34.84	34.80	1.23%	835
Aug 20, 2024	34.39	34.42	34.37	34.42	34.38	-0.47%	2,178
Aug 19, 2024	34.35	34.58	34.35	34.58	34.54	1.06%	5,868
Aug 16, 2024	34.29	34.32	34.20	34.21	34.17	-0.22%	1,857
Aug 15, 2024	34.24	34.44	34.24	34.29	34.25	2.43%	1,651
Aug 14, 2024	33.25	33.47	33.21	33.47	33.44	1.12%	2,933
Aug 13, 2024	32.47	33.12	32.44	33.10	33.06	2.01%	5,331
Aug 12, 2024	32.66	32.66	32.45	32.45	32.41	-1.08%	719
Aug 9, 2024	32.80	32.80	32.56	32.80	32.77	0.08%	1,504