UXJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	34.61	34.72	34.60	34.72	34.72	1.47%	7,226
Oct 24, 2025	34.22	34.22	34.22	34.22	34.22	0.96%	19
Oct 23, 2025	33.90	33.90	33.90	33.90	33.90	0.69%	90
Oct 22, 2025	33.66	33.66	33.66	33.66	33.66	-0.74%	130
Oct 21, 2025	33.92	33.92	33.92	33.92	33.92	0.05%	114
Oct 20, 2025	33.77	33.90	33.77	33.90	33.90	1.20%	1,446
Oct 17, 2025	33.18	33.51	33.18	33.50	33.50	0.69%	6,291
Oct 16, 2025	33.41	33.41	33.27	33.27	33.27	-0.72%	602
Oct 15, 2025	33.46	33.51	33.46	33.51	33.51	0.44%	260
Oct 14, 2025	33.36	33.36	33.36	33.36	33.36	-0.22%	413
Oct 13, 2025	33.31	33.45	33.27	33.43	33.43	1.80%	1,954
Oct 10, 2025	33.85	33.85	32.84	32.84	32.84	-3.10%	2,431
Oct 9, 2025	33.87	33.89	33.87	33.89	33.89	-0.41%	443
Oct 8, 2025	33.97	34.03	33.97	34.03	34.03	0.71%	242
Oct 7, 2025	33.92	33.92	33.79	33.79	33.79	-0.50%	255
Oct 6, 2025	33.97	33.97	33.96	33.96	33.96	0.46%	113
Oct 3, 2025	33.81	33.81	33.81	33.81	33.81	-0.01%	92
Oct 2, 2025	33.81	33.81	33.68	33.81	33.81	0.04%	3,093
Oct 1, 2025	33.68	33.80	33.68	33.80	33.80	0.41%	1,111
Sep 30, 2025	33.66	33.66	33.66	33.66	33.66	0.50%	64
Sep 29, 2025	33.58	33.58	33.49	33.49	33.49	0.30%	455
Sep 26, 2025	33.39	33.39	33.39	33.39	33.39	0.67%	518
Sep 25, 2025	33.17	33.17	33.17	33.17	33.17	-0.60%	348
Sep 24, 2025	33.45	33.45	33.37	33.37	33.37	-0.37%	438
Sep 23, 2025	33.66	33.67	33.49	33.49	33.49	-0.67%	1,271
Sep 22, 2025	33.53	33.72	33.53	33.72	33.72	0.57%	358
Sep 19, 2025	33.53	33.53	33.53	33.53	33.53	0.56%	315
Sep 18, 2025	33.35	33.35	33.34	33.34	33.34	0.67%	134
Sep 17, 2025	32.88	33.12	32.88	33.12	33.12	-0.22%	196
Sep 16, 2025	33.19	33.19	33.19	33.19	33.19	-0.07%	-
Sep 15, 2025	33.11	33.23	33.11	33.22	33.22	0.54%	4,072
Sep 12, 2025	33.00	33.04	33.00	33.04	33.04	0.08%	268
Sep 11, 2025	33.01	33.01	33.01	33.01	33.01	0.90%	1,591
Sep 10, 2025	32.72	32.72	32.68	32.72	32.72	0.33%	2,323
Sep 9, 2025	32.61	32.61	32.61	32.61	32.61	0.38%	-
Sep 8, 2025	32.51	32.51	32.49	32.49	32.49	0.30%	584
Sep 5, 2025	32.39	32.39	32.39	32.39	32.39	-0.37%	38
Sep 4, 2025	32.51	32.51	32.51	32.51	32.51	1.01%	38
Sep 3, 2025	32.19	32.19	32.19	32.19	32.19	0.52%	30
Sep 2, 2025	32.02	32.02	32.02	32.02	32.02	-0.76%	78
Aug 29, 2025	32.26	32.26	32.26	32.26	32.26	-0.90%	7
Aug 28, 2025	32.56	32.56	32.56	32.56	32.56	0.39%	7
Aug 27, 2025	32.42	32.44	32.42	32.43	32.43	0.32%	1,335
Aug 26, 2025	32.19	32.33	32.19	32.33	32.33	0.44%	345
Aug 25, 2025	32.25	32.25	32.19	32.19	32.19	-0.37%	107
Aug 22, 2025	31.98	32.31	31.98	32.31	32.31	1.72%	3,100
Aug 21, 2025	31.76	31.76	31.76	31.76	31.76	-0.50%	293
Aug 20, 2025	31.84	31.92	31.84	31.92	31.92	-0.25%	293
Aug 19, 2025	31.98	32.00	31.98	32.00	32.00	-0.80%	214
Aug 18, 2025	32.20	32.26	32.20	32.26	32.26	0.08%	723