UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	52.39	52.39	50.31	50.65	50.65	-3.33%	8,719
Oct 29, 2026	52.48	52.55	51.89	52.39	52.39	1.86%	5,794
Oct 28, 2026	51.11	51.67	51.11	51.44	51.44	0.55%	1,414
Oct 27, 2026	50.75	51.19	50.74	51.16	51.16	1.31%	2,247
Oct 26, 2026	50.44	50.50	50.44	50.50	50.50	2.83%	773
Oct 23, 2026	48.89	49.11	48.85	49.11	49.11	-2.58%	694
Oct 22, 2026	49.99	50.51	49.99	50.41	50.41	-1.81%	1,460
Oct 21, 2026	51.58	51.58	51.32	51.33	51.33	1.72%	1,747
Oct 20, 2026	50.48	50.48	50.47	50.47	50.47	0.01%	630
Oct 19, 2026	50.76	51.07	50.46	50.46	50.46	-1.11%	1,275
Oct 16, 2026	50.98	51.03	50.98	51.03	51.03	-0.23%	787
Oct 15, 2026	49.73	51.24	49.73	51.15	51.15	1.11%	4,373
Oct 14, 2026	50.88	50.88	49.92	50.59	50.59	-2.09%	3,634
Oct 13, 2026	50.55	51.68	50.41	51.67	51.67	-0.54%	5,277
Oct 12, 2026	52.43	52.43	51.92	51.95	51.95	-0.16%	3,330
Oct 9, 2026	51.93	52.04	51.93	52.04	52.04	0.95%	609
Oct 8, 2026	50.52	51.57	50.52	51.55	51.55	0.54%	3,025
Oct 7, 2026	52.79	52.79	51.27	51.27	51.27	-4.38%	667
Oct 6, 2026	53.34	53.87	52.99	53.62	53.62	1.88%	1,483
Oct 5, 2026	52.61	52.85	51.68	52.63	52.63	0.03%	3,189
Oct 2, 2026	52.54	52.75	52.54	52.61	52.61	1.50%	1,629
Oct 1, 2026	51.38	51.89	51.38	51.84	51.84	1.56%	353
Sep 30, 2026	51.92	51.92	51.03	51.04	51.04	-2.16%	2,450
Sep 29, 2026	52.17	52.17	52.17	52.17	52.17	0.63%	216
Sep 28, 2026	51.84	52.45	51.84	51.84	51.84	-2.12%	3,693
Sep 25, 2026	53.25	53.25	52.71	52.96	52.96	1.76%	767
Sep 24, 2026	52.77	52.77	52.05	52.05	52.05	-1.39%	2,114
Sep 23, 2026	53.05	53.19	52.78	52.78	52.78	-0.47%	1,527
Sep 22, 2026	52.53	53.10	52.53	53.10	53.03	0.51%	780
Sep 21, 2026	52.34	53.16	52.34	52.83	52.76	0.86%	2,786
Sep 18, 2026	51.76	52.40	51.76	52.38	52.31	0.66%	1,951
Sep 17, 2026	52.11	52.22	51.97	52.04	51.96	0.48%	4,946
Sep 16, 2026	52.25	52.69	51.20	51.79	51.72	-	3,573
Sep 15, 2026	51.55	51.90	51.55	51.79	51.72	-1.40%	390
Sep 14, 2026	52.26	52.63	52.26	52.52	52.45	-2.91%	2,306
Sep 11, 2026	54.27	54.27	54.10	54.10	54.02	2.22%	296
Sep 10, 2026	53.35	53.37	52.70	52.92	52.85	-1.58%	2,631
Sep 9, 2026	54.00	54.00	53.77	53.77	53.70	-3.09%	1,084
Sep 8, 2026	55.38	56.00	55.35	55.49	55.41	-0.87%	1,939
Sep 4, 2026	55.90	55.99	55.90	55.97	55.90	0.82%	817
Sep 3, 2026	54.65	55.54	54.65	55.52	55.44	1.98%	1,657
Sep 2, 2026	54.87	54.87	53.87	54.44	54.37	0.10%	6,177
Sep 1, 2026	55.10	55.10	54.16	54.39	54.31	-3.24%	2,549
Aug 31, 2026	56.98	56.98	55.79	56.21	56.13	-1.94%	2,966
Aug 28, 2026	57.75	57.75	57.06	57.32	57.24	-1.88%	4,427
Aug 27, 2026	58.57	58.59	58.30	58.42	58.34	-1.94%	4,023
Aug 26, 2026	58.97	59.58	58.97	59.58	59.50	2.24%	4,582
Aug 25, 2026	59.20	59.20	58.27	58.27	58.19	-0.45%	1,697
Aug 24, 2026	58.42	58.64	58.42	58.53	58.45	-1.54%	3,983
Aug 21, 2026	59.63	59.63	59.23	59.45	59.37	0.48%	1,735