UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.83	40.27	39.83	40.27	40.27	0.16%	3,227
Nov 19, 2024	39.82	40.38	39.73	40.21	40.21	-0.14%	4,392
Nov 18, 2024	40.23	40.37	39.99	40.26	40.26	-0.30%	24,893
Nov 15, 2024	40.50	40.58	40.20	40.38	40.38	-1.13%	5,335
Nov 14, 2024	40.77	40.84	40.77	40.84	40.84	-3.38%	1,012
Nov 13, 2024	42.70	42.70	42.27	42.27	42.27	0.32%	1,392
Nov 12, 2024	42.32	42.32	41.84	42.14	42.14	-1.75%	2,781
Nov 11, 2024	42.69	43.13	42.52	42.89	42.89	1.64%	1,248
Nov 8, 2024	41.78	42.24	41.76	42.20	42.20	2.00%	6,155
Nov 7, 2024	42.06	42.06	41.37	41.37	41.37	-1.40%	11,771
Nov 6, 2024	45.65	45.65	40.67	41.96	41.96	8.06%	47,325
Nov 5, 2024	38.62	38.83	38.62	38.83	38.83	3.36%	9,362
Nov 4, 2024	37.92	37.92	37.57	37.57	37.57	-0.34%	3,666
Nov 1, 2024	38.42	38.42	37.70	37.70	37.70	-0.28%	3,045
Oct 31, 2024	37.68	37.84	37.49	37.80	37.80	-1.74%	13,644
Oct 30, 2024	38.36	38.68	38.36	38.47	38.47	-0.42%	8,139
Oct 29, 2024	38.51	38.90	38.15	38.63	38.63	-0.32%	3,138
Oct 28, 2024	38.92	38.92	38.76	38.76	38.76	0.68%	3,005
Oct 25, 2024	38.76	38.76	38.50	38.50	38.50	-0.75%	314
Oct 24, 2024	38.92	38.92	38.79	38.79	38.79	-1.36%	767
Oct 23, 2024	39.69	39.69	39.21	39.32	39.32	-0.72%	1,099
Oct 22, 2024	39.31	39.72	39.31	39.61	39.61	-2.18%	1,712
Oct 21, 2024	40.77	40.86	40.30	40.49	40.49	-0.77%	19,527
Oct 18, 2024	40.47	40.81	40.47	40.81	40.81	0.49%	2,274
Oct 17, 2024	40.79	40.79	40.48	40.61	40.61	-0.57%	1,797
Oct 16, 2024	40.75	40.94	40.74	40.84	40.84	1.57%	3,098
Oct 15, 2024	41.34	41.34	40.21	40.21	40.21	-1.61%	2,373
Oct 14, 2024	40.11	40.89	40.11	40.87	40.87	1.20%	2,999
Oct 11, 2024	39.42	40.38	39.42	40.38	40.38	3.47%	8,902
Oct 10, 2024	39.04	39.06	38.83	39.02	39.02	-1.01%	1,374
Oct 9, 2024	38.54	39.45	38.54	39.42	39.42	1.65%	16,898
Oct 8, 2024	38.75	38.80	38.45	38.78	38.78	0.64%	2,974
Oct 7, 2024	38.44	38.77	38.44	38.53	38.53	-0.61%	3,092
Oct 4, 2024	38.65	38.84	38.29	38.77	38.77	1.39%	3,172
Oct 3, 2024	38.43	38.51	38.09	38.24	38.24	-1.10%	1,925
Oct 2, 2024	38.51	38.89	38.37	38.66	38.66	-0.38%	1,537
Oct 1, 2024	38.42	38.92	38.28	38.81	38.81	-0.06%	2,219
Sep 30, 2024	37.94	38.84	37.94	38.84	38.84	0.93%	3,281
Sep 27, 2024	38.63	38.90	38.48	38.48	38.48	0.26%	989
Sep 26, 2024	38.62	38.62	38.38	38.38	38.38	1.09%	383
Sep 25, 2024	38.57	38.57	37.96	37.96	37.96	-0.87%	1,234
Sep 24, 2024	38.02	38.29	37.96	38.29	38.29	1.25%	4,390
Sep 23, 2024	37.73	37.87	37.36	37.82	37.82	1.51%	3,019
Sep 20, 2024	37.20	37.26	37.11	37.26	37.26	-1.53%	967
Sep 19, 2024	37.67	37.85	37.67	37.84	37.84	3.29%	1,029
Sep 18, 2024	36.65	37.28	36.62	36.63	36.63	-0.06%	7,189
Sep 17, 2024	36.60	36.86	36.38	36.66	36.65	0.95%	2,031
Sep 16, 2024	36.03	36.31	36.03	36.31	36.31	1.06%	268
Sep 13, 2024	35.55	35.93	35.55	35.93	35.93	2.13%	597
Sep 12, 2024	34.50	35.19	34.43	35.18	35.18	1.36%	3,958
Sep 11, 2024	33.33	34.71	33.33	34.71	34.71	0.42%	2,105
Sep 10, 2024	34.09	34.57	34.09	34.57	34.57	0.30%	1,691
Sep 9, 2024	34.27	34.46	34.27	34.46	34.46	3.09%	342
Sep 6, 2024	33.92	33.92	33.43	33.43	33.43	-1.97%	555
Sep 5, 2024	34.29	34.34	33.94	34.11	34.10	-2.65%	989
Sep 4, 2024	35.23	35.23	34.74	35.04	35.03	0.49%	2,291
Sep 3, 2024	36.48	36.48	34.78	34.86	34.86	-4.74%	8,528
Aug 30, 2024	36.17	36.60	36.14	36.60	36.59	2.39%	1,724
Aug 29, 2024	35.98	36.38	35.74	35.74	35.74	1.13%	2,748
Aug 28, 2024	35.41	35.41	35.29	35.34	35.34	-0.04%	506
Aug 27, 2024	34.88	35.41	34.88	35.35	35.35	0.18%	3,510
Aug 26, 2024	35.77	35.82	35.29	35.29	35.29	-0.42%	2,716
Aug 23, 2024	34.67	35.44	34.67	35.44	35.44	1.96%	4,334
Aug 22, 2024	34.76	34.97	34.76	34.76	34.76	-0.23%	2,616
Aug 21, 2024	34.83	34.84	34.82	34.84	34.84	1.23%	835
Aug 20, 2024	34.39	34.42	34.37	34.42	34.41	-0.47%	2,178
Aug 19, 2024	34.35	34.58	34.35	34.58	34.57	1.06%	5,868
Aug 16, 2024	34.29	34.32	34.20	34.21	34.21	-0.22%	1,857
Aug 15, 2024	34.24	34.44	34.24	34.29	34.28	2.43%	1,651
Aug 14, 2024	33.25	33.47	33.21	33.47	33.47	1.12%	2,933
Aug 13, 2024	32.47	33.12	32.44	33.10	33.10	2.01%	5,331
Aug 12, 2024	32.66	32.66	32.45	32.45	32.45	-1.08%	719
Aug 9, 2024	32.80	32.80	32.56	32.80	32.80	0.08%	1,504
Aug 8, 2024	32.08	32.82	32.08	32.78	32.78	4.43%	1,724
Aug 7, 2024	32.64	32.75	31.39	31.39	31.38	-0.72%	3,328
Aug 6, 2024	31.40	32.54	31.40	31.62	31.61	2.17%	6,419
Aug 5, 2024	30.72	31.56	30.36	30.94	30.94	-4.02%	8,326
Aug 2, 2024	32.72	32.72	31.60	32.24	32.24	-3.94%	6,292
Aug 1, 2024	34.77	35.21	33.27	33.56	33.56	-3.79%	92,667
Jul 31, 2024	34.98	35.59	34.73	34.89	34.88	1.97%	5,849
Jul 30, 2024	34.06	34.32	33.84	34.21	34.21	0.69%	1,416
Jul 29, 2024	33.89	34.15	33.85	33.98	33.98	-0.03%	1,853
Jul 26, 2024	33.75	34.38	33.75	33.99	33.99	3.08%	1,504
Jul 25, 2024	32.52	33.75	32.50	32.97	32.97	1.65%	2,969
Jul 24, 2024	33.64	33.64	32.44	32.44	32.44	-4.29%	3,635
Jul 23, 2024	33.76	34.24	33.76	33.89	33.89	-0.41%	2,406
Jul 22, 2024	33.83	34.03	33.83	34.03	34.03	2.16%	1,739
Jul 19, 2024	33.54	33.77	33.31	33.31	33.31	-1.03%	2,053
Jul 18, 2024	34.76	34.83	33.66	33.66	33.66	-1.92%	7,120
Jul 17, 2024	34.78	35.01	34.32	34.32	34.32	-2.65%	5,604
Jul 16, 2024	33.94	35.26	33.94	35.26	35.25	5.53%	3,103
Jul 15, 2024	33.17	33.55	33.17	33.41	33.41	0.92%	919
Jul 12, 2024	33.17	33.36	32.88	33.10	33.10	1.33%	2,184
Jul 11, 2024	32.51	32.78	32.51	32.67	32.67	2.67%	2,182
Jul 10, 2024	31.11	31.82	31.11	31.82	31.82	1.79%	891
Jul 9, 2024	31.65	31.65	31.26	31.26	31.26	-1.29%	592
Jul 8, 2024	31.83	32.10	31.67	31.67	31.67	0.20%	2,352
Jul 5, 2024	31.60	31.60	31.60	31.60	31.60	-0.99%	205
Jul 3, 2024	31.93	31.93	31.92	31.92	31.92	1.02%	1,407
Jul 2, 2024	31.00	31.60	31.00	31.60	31.60	0.94%	7,607