UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	42.27	43.73	42.27	43.53	43.53	0.79%	3,911
Nov 21, 2025	41.97	43.44	41.72	43.19	43.19	2.24%	5,563
Nov 20, 2025	42.86	42.86	42.16	42.25	42.25	-3.39%	2,012
Nov 19, 2025	43.57	43.78	43.57	43.73	43.73	0.59%	943
Nov 18, 2025	43.21	43.58	43.21	43.48	43.47	-0.72%	954
Nov 17, 2025	43.79	43.79	43.79	43.79	43.79	-1.93%	485
Nov 14, 2025	44.52	44.69	44.51	44.65	44.65	-0.04%	1,971
Nov 13, 2025	45.34	45.35	44.67	44.67	44.67	-3.16%	2,136
Nov 12, 2025	46.13	46.13	46.13	46.13	46.13	0.20%	306
Nov 11, 2025	45.92	46.04	45.92	46.04	46.04	-0.02%	1,948
Nov 10, 2025	45.56	46.05	45.45	46.05	46.05	1.25%	2,655
Nov 7, 2025	44.41	45.48	44.41	45.48	45.48	0.63%	2,756
Nov 6, 2025	45.57	45.57	45.19	45.19	45.19	-0.81%	1,348
Nov 5, 2025	45.40	45.76	45.40	45.56	45.56	0.95%	686
Nov 4, 2025	45.24	45.24	45.13	45.13	45.13	-2.40%	1,095
Nov 3, 2025	46.13	46.26	45.80	46.24	46.24	-0.98%	2,120
Oct 31, 2025	46.17	46.70	46.17	46.70	46.70	0.64%	1,922
Oct 30, 2025	45.83	47.05	45.83	46.40	46.40	-0.45%	1,501
Oct 29, 2025	47.13	47.23	46.34	46.60	46.60	0.28%	990
Oct 28, 2025	47.25	47.25	46.45	46.48	46.48	-1.64%	2,226
Oct 27, 2025	46.98	47.25	46.75	47.25	47.25	1.33%	1,056
Oct 24, 2025	46.63	46.63	46.63	46.63	46.63	0.25%	187
Oct 23, 2025	46.11	46.52	45.96	46.52	46.52	2.35%	4,676
Oct 22, 2025	45.27	45.45	45.27	45.45	45.45	-2.66%	687
Oct 21, 2025	46.36	46.96	46.25	46.69	46.69	1.76%	5,182
Oct 20, 2025	45.51	45.96	45.51	45.89	45.88	2.44%	2,969
Oct 17, 2025	44.50	44.93	44.42	44.79	44.79	0.21%	3,249
Oct 16, 2025	45.02	45.06	44.45	44.70	44.70	-1.25%	2,462
Oct 15, 2025	46.32	46.32	44.77	45.27	45.27	-1.00%	6,262
Oct 14, 2025	45.08	45.91	45.08	45.72	45.72	2.35%	656
Oct 13, 2025	44.41	44.83	44.41	44.68	44.68	2.02%	527
Oct 10, 2025	46.02	46.02	43.79	43.79	43.79	-4.40%	1,451
Oct 9, 2025	46.22	46.22	45.81	45.81	45.81	-2.99%	1,301
Oct 8, 2025	47.22	47.22	47.22	47.22	47.22	1.65%	158
Oct 7, 2025	46.91	46.91	46.45	46.45	46.45	-1.14%	900
Oct 6, 2025	46.93	47.00	46.87	46.98	46.98	0.97%	1,941
Oct 3, 2025	46.47	47.00	46.22	46.53	46.53	0.30%	1,343
Oct 2, 2025	46.01	46.39	44.97	46.39	46.39	0.38%	2,770
Oct 1, 2025	46.22	46.22	46.22	46.22	46.22	-0.56%	72
Sep 30, 2025	45.92	46.48	45.78	46.48	46.48	1.62%	608
Sep 29, 2025	45.46	45.79	45.46	45.73	45.73	0.55%	1,154
Sep 26, 2025	45.42	45.48	45.42	45.48	45.48	1.77%	683
Sep 25, 2025	44.64	44.69	44.61	44.69	44.69	-1.45%	642
Sep 24, 2025	46.09	46.09	45.35	45.35	45.35	-1.26%	668
Sep 23, 2025	46.42	46.42	45.93	45.93	45.79	-0.10%	773
Sep 22, 2025	45.18	45.97	45.18	45.97	45.83	0.69%	1,392
Sep 19, 2025	45.01	45.66	45.01	45.66	45.52	0.43%	1,159
Sep 18, 2025	45.00	45.46	45.00	45.46	45.33	2.18%	2,806
Sep 17, 2025	45.00	45.00	44.49	44.49	44.36	-1.00%	486
Sep 16, 2025	44.87	44.94	44.87	44.94	44.81	-0.45%	408