UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,723
Apr 14, 2026	56.33	56.90	56.06	56.57	56.57	0.73%	8,476
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%	2,834
Apr 9, 2026	55.93	55.93	55.88	55.88	55.88	2.06%	1,517
Apr 8, 2026	54.70	54.81	54.39	54.75	54.75	7.67%	3,784
Apr 7, 2026	50.41	50.88	50.10	50.85	50.85	-0.35%	4,436
Apr 6, 2026	50.60	51.08	50.24	51.03	51.03	0.73%	6,182
Apr 2, 2026	50.73	50.79	50.39	50.66	50.66	-0.92%	1,351
Apr 1, 2026	51.75	51.98	51.13	51.13	51.13	3.58%	2,362
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%	2,824
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	49.24	-3.00%	4,739
Mar 19, 2026	50.36	50.82	49.93	50.82	50.76	-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
Mar 5, 2026	58.11	58.11	55.00	56.14	56.08	-4.54%	6,250
Mar 4, 2026	58.47	59.08	58.05	58.81	58.75	0.75%	11,065
Mar 3, 2026	58.77	58.80	56.39	58.37	58.31	-4.00%	12,081
Mar 2, 2026	58.95	61.10	58.95	60.81	60.75	2.28%	3,950
Feb 27, 2026	58.52	59.45	58.21	59.45	59.39	0.27%	4,232
Feb 26, 2026	58.50	59.34	58.27	59.29	59.23	1.10%	1,868
Feb 25, 2026	58.98	58.98	58.30	58.64	58.58	-1.50%	11,824
Feb 24, 2026	59.35	59.56	59.35	59.54	59.48	2.63%	2,318
Feb 23, 2026	59.34	59.57	57.90	58.01	57.95	-2.81%	9,757
Feb 20, 2026	59.46	60.03	59.10	59.69	59.63	1.07%	26,169
Feb 19, 2026	59.06	59.06	59.06	59.06	59.00	1.13%	967
Feb 18, 2026	58.84	58.88	58.16	58.40	58.34	0.11%	8,803
Feb 17, 2026	57.19	58.88	57.15	58.34	58.28	1.14%	9,267
Feb 13, 2026	56.82	58.55	56.82	57.68	57.62	1.42%	7,944
Feb 12, 2026	59.28	60.08	56.61	56.88	56.82	-2.28%	17,583
Feb 11, 2026	58.07	59.25	58.07	58.20	58.14	0.85%	14,121
Feb 10, 2026	57.97	58.10	57.62	57.71	57.65	0.23%	8,940
Feb 9, 2026	57.17	57.84	56.95	57.57	57.52	0.95%	12,595
Feb 6, 2026	54.42	57.38	54.42	57.03	56.97	5.52%	5,993
Feb 5, 2026	54.53	54.53	53.81	54.05	53.99	-1.38%	22,136
Feb 4, 2026	54.93	55.14	53.73	54.80	54.75	0.45%	19,009