UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	60.22	61.67	60.22	61.67	61.67	3.57%	6,477
Jul 31, 2026	60.29	60.29	59.11	59.54	59.54	1.77%	1,582
Jul 30, 2026	58.15	58.51	56.97	58.51	58.51	1.89%	2,653
Jul 29, 2026	59.07	59.29	57.15	57.42	57.42	-6.71%	6,128
Jul 28, 2026	61.38	61.59	61.38	61.55	61.55	-0.43%	984
Jul 27, 2026	61.35	61.82	60.23	61.82	61.82	1.32%	6,996
Jul 24, 2026	62.09	62.09	61.01	61.01	61.01	0.15%	3,770
Jul 23, 2026	61.59	61.64	60.54	60.92	60.92	3.12%	7,304
Jul 22, 2026	58.75	59.22	58.75	59.08	59.08	0.32%	1,217
Jul 21, 2026	59.63	59.63	58.89	58.89	58.89	0.67%	790
Jul 20, 2026	58.79	58.79	58.50	58.50	58.50	-1.56%	482
Jul 17, 2026	60.26	60.26	59.43	59.43	59.43	-0.94%	1,357
Jul 16, 2026	59.57	60.00	59.01	59.99	59.99	0.40%	3,936
Jul 15, 2026	59.94	59.95	59.47	59.75	59.75	-0.62%	1,656
Jul 14, 2026	60.49	60.67	59.99	60.12	60.12	0.34%	2,817
Jul 13, 2026	60.77	61.22	59.65	59.92	59.92	-2.22%	22,440
Jul 10, 2026	61.49	61.49	61.27	61.28	61.28	1.34%	1,546
Jul 9, 2026	61.10	61.26	60.47	60.47	60.47	0.26%	2,154
Jul 8, 2026	60.07	60.36	60.07	60.32	60.32	-2.00%	1,632
Jul 7, 2026	63.08	63.08	60.44	61.55	61.55	-3.16%	3,965
Jul 6, 2026	63.83	64.05	63.56	63.56	63.56	1.69%	2,593
Jul 2, 2026	62.59	62.59	61.37	62.50	62.50	0.25%	28,386
Jul 1, 2026	63.14	63.30	62.33	62.35	62.35	-2.01%	3,385
Jun 30, 2026	63.10	63.63	63.04	63.63	63.62	2.95%	1,968
Jun 29, 2026	62.00	64.95	61.62	61.80	61.80	1.56%	7,303
Jun 26, 2026	61.45	61.96	60.85	60.85	60.85	-2.84%	7,006
Jun 25, 2026	62.55	64.19	62.29	62.63	62.63	3.89%	7,005
Jun 24, 2026	59.29	61.25	59.29	60.29	60.29	1.90%	7,864
Jun 23, 2026	59.61	60.09	58.78	59.19	59.16	-3.58%	25,463
Jun 22, 2026	61.67	61.74	60.70	61.39	61.36	1.10%	13,323
Jun 18, 2026	60.76	61.87	60.55	60.72	60.69	1.82%	7,853
Jun 17, 2026	61.07	61.36	59.63	59.63	59.61	-0.65%	6,733
Jun 16, 2026	60.11	60.73	59.95	60.02	60.00	1.58%	6,623
Jun 15, 2026	58.59	59.94	58.59	59.09	59.06	3.00%	2,533
Jun 12, 2026	57.10	57.88	57.10	57.37	57.34	0.84%	3,299
Jun 11, 2026	55.25	56.96	54.65	56.89	56.86	6.33%	2,408
Jun 10, 2026	54.85	54.85	53.36	53.50	53.48	-6.47%	2,420
Jun 9, 2026	57.73	57.73	56.05	57.20	57.18	2.13%	2,629
Jun 8, 2026	56.25	56.43	56.01	56.01	55.98	-0.79%	888
Jun 5, 2026	57.38	57.38	56.04	56.45	56.43	-2.07%	2,948
Jun 4, 2026	57.16	57.64	57.16	57.64	57.62	2.13%	166
Jun 3, 2026	56.40	56.57	56.40	56.44	56.42	0.07%	426
Jun 2, 2026	55.95	56.40	55.95	56.40	56.38	2.11%	703
Jun 1, 2026	54.68	55.24	54.06	55.24	55.21	-0.92%	1,403
May 29, 2026	55.41	55.84	55.41	55.75	55.72	-0.78%	1,158
May 28, 2026	56.50	56.63	56.19	56.19	56.16	-0.57%	4,011
May 27, 2026	56.63	56.63	56.46	56.51	56.48	-0.28%	2,379
May 26, 2026	55.94	56.66	55.94	56.66	56.64	3.17%	337
May 22, 2026	54.60	54.92	54.37	54.92	54.90	2.15%	1,465
May 21, 2026	53.52	54.48	53.46	53.77	53.75	-0.82%	9,490