UXJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.25	39.25	39.11	39.12	39.12	-0.28%	584
Aug 27, 2026	39.16	39.23	39.16	39.23	39.23	0.76%	1,027
Aug 26, 2026	38.86	38.93	38.86	38.93	38.93	-	476
Aug 25, 2026	38.82	38.93	38.82	38.93	38.93	0.36%	565
Aug 24, 2026	38.76	38.87	38.76	38.79	38.79	-0.38%	730
Aug 21, 2026	38.94	38.94	38.94	38.94	38.94	0.49%	520
Aug 20, 2026	38.82	38.82	38.75	38.75	38.75	-0.97%	543
Aug 19, 2026	39.24	39.25	39.13	39.13	39.13	0.17%	921
Aug 18, 2026	39.13	39.13	39.06	39.06	39.06	-0.85%	490
Aug 17, 2026	39.40	39.40	39.40	39.40	39.40	-0.48%	38
Aug 14, 2026	39.59	39.60	39.59	39.59	39.59	-0.27%	557
Aug 13, 2026	39.70	39.70	39.70	39.70	39.69	0.83%	69
Aug 12, 2026	39.47	39.47	39.34	39.37	39.37	0.30%	2,140
Aug 11, 2026	39.49	39.49	39.25	39.25	39.25	-0.39%	1,012
Aug 10, 2026	39.44	39.44	39.40	39.40	39.40	-0.06%	2,992
Aug 7, 2026	39.43	39.43	39.43	39.43	39.43	0.66%	207
Aug 6, 2026	39.27	39.27	39.17	39.17	39.17	-0.38%	815
Aug 5, 2026	39.61	39.61	39.27	39.32	39.32	-0.11%	3,678
Aug 4, 2026	39.36	39.36	39.36	39.36	39.36	2.20%	129
Aug 3, 2026	38.56	38.56	38.52	38.52	38.52	1.53%	243
Jul 31, 2026	37.94	37.94	37.94	37.94	37.94	0.99%	338
Jul 30, 2026	37.39	37.57	37.22	37.57	37.57	1.72%	690
Jul 29, 2026	37.16	37.34	36.93	36.93	36.93	-1.69%	3,293
Jul 28, 2026	37.58	37.58	37.54	37.57	37.57	0.33%	889
Jul 27, 2026	37.36	37.44	37.36	37.44	37.44	0.09%	352
Jul 24, 2026	37.47	37.55	37.41	37.41	37.41	0.05%	2,692
Jul 23, 2026	37.55	37.55	37.33	37.39	37.39	-1.57%	920
Jul 22, 2026	37.98	38.02	37.98	37.99	37.99	-0.06%	808
Jul 21, 2026	37.87	38.05	37.87	38.01	38.01	0.96%	1,534
Jul 20, 2026	37.83	37.87	37.65	37.65	37.65	-0.31%	2,169
Jul 17, 2026	37.95	37.95	37.77	37.77	37.77	-1.01%	1,134
Jul 16, 2026	38.37	38.37	38.15	38.15	38.15	-0.61%	1,047
Jul 15, 2026	38.45	38.45	38.21	38.39	38.39	0.34%	1,596
Jul 14, 2026	38.11	38.26	38.11	38.26	38.26	0.41%	2,662
Jul 13, 2026	38.28	38.28	38.10	38.10	38.10	-0.87%	1,388
Jul 10, 2026	38.27	38.43	38.16	38.43	38.43	0.59%	10,679
Jul 9, 2026	38.16	38.21	38.16	38.21	38.21	0.85%	235
Jul 8, 2026	37.75	37.89	37.61	37.89	37.89	-0.33%	509
Jul 7, 2026	38.01	38.01	38.01	38.01	38.01	-0.54%	73
Jul 6, 2026	38.25	38.25	38.22	38.22	38.22	0.97%	166
Jul 2, 2026	38.22	38.22	37.85	37.85	37.85	-0.20%	970
Jul 1, 2026	38.08	38.08	37.91	37.92	37.92	-0.26%	46,446
Jun 30, 2026	37.98	38.02	37.98	38.02	38.02	0.99%	2,081
Jun 29, 2026	37.29	37.65	37.29	37.65	37.65	1.41%	1,034
Jun 26, 2026	37.27	37.27	37.13	37.13	37.13	-0.20%	3,311
Jun 25, 2026	37.48	37.48	37.15	37.21	37.21	-0.09%	522
Jun 24, 2026	37.21	37.24	37.19	37.24	37.24	-0.33%	283
Jun 23, 2026	37.55	37.55	37.35	37.36	37.36	-1.47%	667
Jun 22, 2026	37.92	37.92	37.92	37.92	37.92	-0.50%	77
Jun 18, 2026	37.97	38.11	37.96	38.11	38.11	1.36%	3,382