UXJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	34.94	34.94	34.94	34.94	34.94	-0.05%	18
Dec 24, 2025	34.83	34.96	34.83	34.96	34.96	0.43%	1,096
Dec 23, 2025	34.56	34.81	34.56	34.81	34.81	0.70%	287
Dec 22, 2025	34.51	34.60	34.45	34.57	34.57	0.71%	15,277
Dec 19, 2025	34.36	34.36	34.32	34.32	34.32	0.93%	33,648
Dec 18, 2025	34.00	34.10	34.00	34.01	34.01	1.03%	686
Dec 17, 2025	33.77	33.77	33.66	33.66	33.66	-1.53%	261
Dec 16, 2025	34.11	34.22	33.96	34.18	34.18	-0.30%	1,913
Dec 15, 2025	34.30	34.34	34.29	34.29	34.29	-0.11%	439
Dec 12, 2025	34.32	34.32	34.32	34.32	34.32	-1.23%	208
Dec 11, 2025	34.64	34.78	34.64	34.75	34.75	0.11%	793
Dec 10, 2025	34.38	34.76	34.38	34.71	34.71	0.85%	3,502
Dec 9, 2025	34.43	34.54	34.42	34.42	34.42	0.04%	431
Dec 8, 2025	34.41	34.41	34.41	34.41	34.41	-0.48%	82
Dec 5, 2025	34.76	34.76	34.57	34.57	34.57	0.19%	1,782
Dec 4, 2025	34.48	34.51	34.48	34.51	34.51	0.07%	857
Dec 3, 2025	34.54	34.54	34.48	34.48	34.48	0.36%	1,434
Dec 2, 2025	34.31	34.36	34.31	34.36	34.36	0.34%	475
Dec 1, 2025	34.25	34.28	34.23	34.24	34.24	-0.62%	1,513
Nov 28, 2025	34.37	34.45	34.37	34.45	34.45	0.53%	1,500
Nov 26, 2025	34.14	34.35	34.14	34.27	34.27	0.86%	7,090
Nov 25, 2025	33.69	33.98	33.69	33.98	33.98	1.00%	15,832
Nov 24, 2025	33.64	33.64	33.64	33.64	33.64	1.89%	70
Nov 21, 2025	33.02	33.02	33.02	33.02	33.02	1.01%	36
Nov 20, 2025	32.69	32.69	32.69	32.69	32.69	-1.78%	229
Nov 19, 2025	33.28	33.28	33.28	33.28	33.28	0.23%	122
Nov 18, 2025	33.31	33.31	33.21	33.21	33.21	-0.63%	1,600
Nov 17, 2025	33.42	33.42	33.42	33.42	33.42	-1.23%	48
Nov 14, 2025	33.57	33.94	33.57	33.83	33.83	0.02%	2,183
Nov 13, 2025	34.08	34.08	33.83	33.83	33.83	-2.05%	189
Nov 12, 2025	34.49	34.53	34.49	34.53	34.53	0.07%	1,302
Nov 11, 2025	34.51	34.51	34.51	34.51	34.51	0.21%	1