UXJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.85	34.04	33.85	34.04	34.04	-0.06%	1,156
Mar 10, 2026	34.26	34.26	34.06	34.06	34.06	-0.19%	1,676
Mar 9, 2026	33.44	34.13	33.31	34.13	34.12	0.84%	3,313
Mar 6, 2026	33.84	33.84	33.84	33.84	33.84	-1.37%	85
Mar 5, 2026	34.06	34.31	34.06	34.31	34.31	-0.68%	2,040
Mar 4, 2026	34.28	34.59	34.28	34.55	34.55	0.99%	682
Mar 3, 2026	34.26	34.27	34.21	34.21	34.21	-1.21%	1,534
Mar 2, 2026	34.73	34.73	34.63	34.63	34.63	0.16%	1,310
Feb 27, 2026	34.46	34.58	34.46	34.58	34.58	-0.52%	100
Feb 26, 2026	34.63	34.76	34.63	34.76	34.76	-0.69%	303
Feb 25, 2026	34.91	35.00	34.91	35.00	35.00	0.90%	563
Feb 24, 2026	34.69	34.69	34.69	34.69	34.68	1.18%	89
Feb 23, 2026	34.43	34.44	34.28	34.28	34.28	-1.40%	6,780
Feb 20, 2026	34.61	34.77	34.61	34.77	34.77	0.78%	1,482
Feb 19, 2026	34.61	34.61	34.42	34.50	34.50	-0.43%	1,345
Feb 18, 2026	34.65	34.65	34.65	34.65	34.65	0.73%	147
Feb 17, 2026	34.40	34.40	34.40	34.40	34.40	0.14%	14
Feb 13, 2026	34.31	34.35	34.31	34.35	34.35	-0.06%	164
Feb 12, 2026	35.14	35.14	34.37	34.37	34.37	-1.76%	781
Feb 11, 2026	34.96	35.01	34.96	34.99	34.99	0.06%	2,910
Feb 10, 2026	35.17	35.19	34.96	34.96	34.96	-0.39%	1,193
Feb 9, 2026	35.10	35.10	35.10	35.10	35.10	0.46%	138
Feb 6, 2026	34.94	34.94	34.94	34.94	34.94	2.09%	121
Feb 5, 2026	34.51	34.51	34.19	34.23	34.23	-1.22%	2,006
Feb 4, 2026	34.86	34.86	34.56	34.65	34.65	-0.59%	10,249
Feb 3, 2026	34.84	34.85	34.69	34.85	34.85	-0.94%	2,567
Feb 2, 2026	35.24	35.24	35.18	35.18	35.18	0.60%	23,237
Jan 30, 2026	34.97	34.97	34.97	34.97	34.97	-0.43%	76
Jan 29, 2026	35.13	35.13	35.10	35.12	35.12	-0.28%	2,530
Jan 28, 2026	35.22	35.22	35.22	35.22	35.22	0.03%	-
Jan 27, 2026	35.17	35.21	35.17	35.21	35.21	0.49%	442
Jan 26, 2026	35.08	35.11	35.04	35.04	35.04	0.58%	2,004
Jan 23, 2026	34.84	34.84	34.84	34.84	34.84	0.03%	7
Jan 22, 2026	34.74	34.83	34.74	34.83	34.83	0.52%	1,856
Jan 21, 2026	34.42	34.84	34.41	34.65	34.65	1.31%	4,510
Jan 20, 2026	34.42	34.43	34.20	34.20	34.20	-2.27%	13,549
Jan 16, 2026	35.14	35.14	34.92	35.00	35.00	-	43,432
Jan 15, 2026	35.08	35.10	35.00	35.00	35.00	0.37%	606
Jan 14, 2026	34.81	34.87	34.60	34.87	34.87	-0.67%	2,002
Jan 13, 2026	35.10	35.10	35.10	35.10	35.10	-0.39%	216
Jan 12, 2026	35.22	35.24	35.22	35.24	35.24	0.21%	401
Jan 9, 2026	35.24	35.24	35.17	35.17	35.17	0.85%	141
Jan 8, 2026	34.86	34.88	34.86	34.87	34.87	0.03%	5,523
Jan 7, 2026	34.98	35.07	34.86	34.86	34.86	-0.47%	566
Jan 6, 2026	34.84	35.02	34.84	35.02	35.02	0.84%	963
Jan 5, 2026	34.82	34.82	34.73	34.73	34.73	0.89%	385
Jan 2, 2026	34.31	34.44	34.31	34.42	34.42	-0.03%	250
Dec 31, 2025	34.43	34.43	34.43	34.43	34.43	-0.86%	10
Dec 30, 2025	34.70	34.73	34.70	34.73	34.73	-0.13%	472
Dec 29, 2025	34.77	34.78	34.76	34.78	34.78	-0.46%	298