UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	59.61	60.09	58.78	59.19	59.19	-3.58%	25,461
Jun 22, 2026	61.67	61.74	60.70	61.39	61.39	1.10%	13,323
Jun 18, 2026	60.76	61.87	60.55	60.72	60.72	1.82%	7,853
Jun 17, 2026	61.07	61.36	59.63	59.63	59.63	-0.65%	6,733
Jun 16, 2026	60.11	60.73	59.95	60.02	60.02	1.58%	6,623
Jun 15, 2026	58.59	59.94	58.59	59.09	59.09	3.00%	2,533
Jun 12, 2026	57.10	57.88	57.10	57.37	57.37	0.84%	3,299
Jun 11, 2026	55.25	56.96	54.65	56.89	56.89	6.33%	2,408
Jun 10, 2026	54.85	54.85	53.36	53.50	53.50	-6.47%	2,420
Jun 9, 2026	57.73	57.73	56.05	57.20	57.20	2.13%	2,579
Jun 8, 2026	56.25	56.43	56.01	56.01	56.01	-0.79%	888
Jun 5, 2026	57.38	57.38	56.04	56.45	56.45	-2.07%	2,948
Jun 4, 2026	57.16	57.64	57.16	57.64	57.64	2.13%	166
Jun 3, 2026	56.40	56.57	56.40	56.44	56.44	0.07%	426
Jun 2, 2026	55.95	56.40	55.95	56.40	56.40	2.11%	703
Jun 1, 2026	54.68	55.24	54.06	55.24	55.24	-0.92%	1,393
May 29, 2026	55.41	55.84	55.41	55.75	55.75	-0.78%	1,158
May 28, 2026	56.50	56.63	56.19	56.19	56.19	-0.57%	4,011
May 27, 2026	56.63	56.63	56.46	56.51	56.51	-0.28%	2,379
May 26, 2026	55.94	56.66	55.94	56.66	56.66	3.17%	337
May 22, 2026	54.60	54.92	54.37	54.92	54.92	2.15%	1,465
May 21, 2026	53.52	54.48	53.46	53.77	53.77	-0.82%	9,490
May 20, 2026	53.66	54.35	53.66	54.21	54.21	2.23%	1,501
May 19, 2026	52.72	53.03	52.69	53.03	53.03	-2.31%	4,049
May 18, 2026	54.66	54.66	53.66	54.28	54.28	-0.89%	8,809
May 15, 2026	55.10	55.10	54.63	54.77	54.77	-3.44%	4,240
May 14, 2026	56.44	56.72	56.25	56.72	56.72	0.67%	2,352
May 13, 2026	56.23	56.37	56.09	56.34	56.34	-1.04%	2,117
May 12, 2026	56.22	56.93	56.22	56.93	56.93	-0.46%	627
May 11, 2026	56.31	57.31	55.89	57.20	57.20	2.11%	2,786
May 8, 2026	56.55	56.70	56.02	56.02	56.02	-0.86%	802
May 7, 2026	57.58	58.00	56.50	56.51	56.51	-3.49%	3,634
May 6, 2026	57.33	58.55	57.06	58.55	58.55	5.30%	4,423
May 5, 2026	55.00	55.96	55.00	55.60	55.60	1.52%	11,721
May 4, 2026	55.92	55.92	54.61	54.77	54.77	-2.33%	15,472
May 1, 2026	57.17	57.17	56.08	56.08	56.08	-1.48%	3,048
Apr 30, 2026	56.87	57.14	56.65	56.92	56.92	5.24%	6,993
Apr 29, 2026	54.81	54.81	53.86	54.08	54.08	-1.41%	1,032
Apr 28, 2026	55.10	55.13	54.35	54.86	54.86	-1.73%	3,649
Apr 27, 2026	56.45	56.46	55.56	55.82	55.82	-0.02%	6,577
Apr 24, 2026	56.13	56.16	55.77	55.84	55.84	-1.82%	2,724
Apr 23, 2026	56.21	57.14	55.67	56.87	56.87	3.50%	7,634
Apr 22, 2026	56.45	56.45	54.78	54.95	54.95	-0.48%	1,362
Apr 21, 2026	56.79	56.79	55.13	55.21	55.21	-2.84%	8,030
Apr 20, 2026	55.72	56.85	55.72	56.83	56.83	0.47%	17,779
Apr 17, 2026	56.35	57.43	56.35	56.56	56.56	3.61%	3,073
Apr 16, 2026	55.32	55.32	54.47	54.59	54.59	-1.16%	7,707
Apr 15, 2026	55.69	55.69	54.63	55.23	55.23	-2.37%	7,744
Apr 14, 2026	56.33	56.90	56.06	56.57	56.57	0.73%	8,834
Apr 13, 2026	53.18	56.23	53.18	56.16	56.16	1.49%	15,846