UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.05%	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	2.10%	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	-0.47%	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
Apr 10, 2026	55.93	55.93	55.34	55.34	55.34	-0.97%	2,881
Apr 9, 2026	55.93	55.93	55.88	55.88	55.88	2.06%	1,548
Apr 8, 2026	54.70	54.81	54.39	54.75	54.75	7.67%	3,788
Apr 7, 2026	50.41	50.88	50.10	50.85	50.85	-0.35%	4,438
Apr 6, 2026	50.60	51.08	50.24	51.03	51.03	0.73%	6,183
Apr 2, 2026	50.73	50.79	50.39	50.66	50.66	-0.92%	1,361
Apr 1, 2026	51.75	51.98	51.13	51.13	51.13	3.58%	2,392
Mar 31, 2026	47.84	49.50	47.84	49.36	49.36	6.35%	2,142
Mar 30, 2026	47.38	47.38	46.42	46.42	46.42	-3.29%	2,934
Mar 27, 2026	48.53	48.82	47.67	47.99	47.99	-2.48%	10,237
Mar 26, 2026	51.23	51.23	49.22	49.22	49.22	-4.76%	1,516
Mar 25, 2026	51.67	51.99	51.67	51.68	51.68	1.36%	770
Mar 24, 2026	49.58	51.02	49.58	50.98	50.93	0.86%	1,394
Mar 23, 2026	51.00	52.21	50.55	50.55	50.50	2.55%	4,185
Mar 20, 2026	50.27	50.27	48.95	49.29	49.25	-3.00%	4,739
Mar 19, 2026	50.36	50.82	49.93	50.82	50.77	-1.44%	2,096
Mar 18, 2026	52.70	52.70	51.56	51.56	51.51	-1.62%	972
Mar 17, 2026	52.13	52.47	51.60	52.41	52.36	0.40%	4,035
Mar 16, 2026	52.72	52.72	51.88	52.20	52.15	2.53%	5,149
Mar 13, 2026	51.72	51.72	50.91	50.91	50.86	-1.48%	10,472
Mar 12, 2026	52.66	52.66	51.68	51.68	51.63	-4.90%	2,045
Mar 11, 2026	53.75	54.50	53.75	54.34	54.29	-0.60%	1,938
Mar 10, 2026	55.19	56.20	54.52	54.67	54.62	-0.74%	5,259
Mar 9, 2026	53.19	55.38	52.51	55.08	55.03	0.67%	21,071
Mar 6, 2026	54.00	55.05	53.92	54.71	54.66	-2.54%	8,783