UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	36.27	36.96	36.03	36.55	36.46	2.58%	3,027
Mar 18, 2025	35.75	35.75	35.27	35.64	35.55	-1.70%	3,912
Mar 17, 2025	36.22	36.50	36.22	36.25	36.16	2.63%	7,685
Mar 14, 2025	34.89	35.32	34.49	35.32	35.23	4.03%	1,421
Mar 13, 2025	34.86	34.86	33.95	33.95	33.87	-2.41%	6,383
Mar 12, 2025	34.82	34.93	34.79	34.79	34.70	0.12%	1,463
Mar 11, 2025	35.00	35.30	34.46	34.75	34.66	-3.20%	2,676
Mar 10, 2025	36.48	36.48	35.76	35.90	35.81	-3.24%	1,501
Mar 7, 2025	35.92	37.10	35.83	37.10	37.01	2.50%	3,623
Mar 6, 2025	36.34	36.60	35.76	36.20	36.11	-1.90%	4,384
Mar 5, 2025	36.00	37.04	36.00	36.90	36.81	3.21%	6,958
Mar 4, 2025	35.31	36.90	35.29	35.75	35.66	-3.52%	2,486
Mar 3, 2025	38.70	38.70	36.85	37.06	36.96	-3.02%	11,702
Feb 28, 2025	37.37	38.21	37.37	38.21	38.11	2.48%	3,147
Feb 27, 2025	37.82	38.34	37.29	37.29	37.19	-0.72%	1,106
Feb 26, 2025	37.91	38.23	37.56	37.56	37.46	0.20%	910
Feb 25, 2025	37.01	37.48	37.01	37.48	37.39	0.97%	638
Feb 24, 2025	37.46	37.51	37.12	37.12	37.03	-0.91%	3,494