UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	40.02	40.68	40.02	40.50	40.50	0.28%	2,454
May 29, 2025	40.12	40.39	40.12	40.39	40.39	0.13%	484
May 28, 2025	41.79	41.79	40.34	40.34	40.34	-1.07%	5,983
May 27, 2025	40.05	40.78	40.05	40.77	40.77	3.55%	3,602
May 23, 2025	39.27	39.52	39.21	39.38	39.38	-0.87%	1,439
May 22, 2025	39.61	40.14	39.57	39.72	39.72	-0.08%	2,377
May 21, 2025	40.80	40.80	39.75	39.75	39.75	-3.18%	2,632
May 20, 2025	41.20	41.37	40.96	41.06	41.06	-0.82%	1,994
May 19, 2025	40.23	41.42	40.23	41.40	41.40	0.79%	29,031
May 16, 2025	40.11	41.07	40.11	41.07	41.07	2.09%	1,918
May 15, 2025	39.82	40.23	39.82	40.23	40.23	2.16%	2,121
May 14, 2025	39.45	39.47	39.38	39.38	39.38	-1.01%	2,709
May 13, 2025	39.53	40.21	39.53	39.78	39.78	1.48%	20,059
May 12, 2025	39.07	39.20	38.55	39.20	39.20	6.31%	6,833
May 9, 2025	37.02	37.02	36.61	36.87	36.87	-0.16%	1,873
May 8, 2025	36.39	37.50	36.39	36.93	36.93	2.73%	1,734
May 7, 2025	35.76	36.18	35.72	35.95	35.95	0.90%	906
May 6, 2025	35.74	35.89	35.48	35.63	35.63	-1.68%	1,292
May 5, 2025	36.63	36.64	36.24	36.24	36.24	-0.01%	5,122
May 2, 2025	36.00	36.27	36.00	36.24	36.24	3.29%	1,085
May 1, 2025	34.74	35.35	34.54	35.09	35.09	1.61%	3,100
Apr 30, 2025	33.46	34.53	33.46	34.53	34.53	1.62%	2,243
Apr 29, 2025	32.99	34.00	32.99	33.98	33.98	1.15%	1,991
Apr 28, 2025	33.79	33.79	33.35	33.60	33.60	0.80%	1,201
Apr 25, 2025	33.45	33.45	33.02	33.33	33.33	-0.18%	1,340
Apr 24, 2025	32.64	33.39	32.64	33.39	33.39	4.48%	1,690
Apr 23, 2025	33.12	33.30	31.77	31.96	31.96	2.53%	2,978
Apr 22, 2025	31.19	31.19	31.12	31.17	31.17	3.75%	648
Apr 21, 2025	30.55	30.90	29.84	30.04	30.04	-4.62%	1,450
Apr 17, 2025	31.53	32.04	31.50	31.50	31.50	0.93%	975
Apr 16, 2025	31.85	31.85	30.81	31.21	31.21	-2.68%	4,969
Apr 15, 2025	32.18	32.23	32.07	32.07	32.07	-1.09%	1,107
Apr 14, 2025	32.37	32.53	32.37	32.42	32.42	1.99%	755
Apr 11, 2025	30.27	31.89	30.07	31.79	31.79	3.31%	3,464
Apr 10, 2025	31.10	31.27	29.55	30.77	30.77	-5.07%	3,158
Apr 9, 2025	27.65	32.69	27.65	32.42	32.42	18.29%	5,110
Apr 8, 2025	29.64	29.90	27.40	27.40	27.40	-2.03%	2,053
Apr 7, 2025	24.87	29.36	24.87	27.97	27.97	-0.86%	3,052
Apr 4, 2025	30.92	30.92	28.20	28.21	28.21	-12.70%	27,124
Apr 3, 2025	34.01	34.01	32.31	32.32	32.32	-10.98%	3,034
Apr 2, 2025	35.20	36.30	35.20	36.30	36.30	2.10%	1,090
Apr 1, 2025	35.29	35.56	34.97	35.56	35.56	1.04%	1,594
Mar 31, 2025	35.13	35.50	35.00	35.19	35.19	1.29%	3,989
Mar 28, 2025	36.00	36.00	34.71	34.74	34.74	-4.35%	1,306
Mar 27, 2025	36.43	36.45	36.32	36.32	36.32	-0.82%	4,579
Mar 26, 2025	36.51	36.62	36.49	36.62	36.62	-1.58%	1,088
Mar 25, 2025	37.25	37.28	37.04	37.21	37.12	0.12%	1,448
Mar 24, 2025	37.00	37.17	36.70	37.17	37.07	3.92%	2,631
Mar 21, 2025	35.33	35.77	35.33	35.77	35.68	-1.32%	345
Mar 20, 2025	35.84	36.69	35.84	36.24	36.15	-0.85%	1,318