UXJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.25	38.25	37.55	37.55	37.55	-2.75%	1,100
Jun 4, 2026	38.56	38.61	38.56	38.61	38.61	0.41%	116
Jun 3, 2026	38.45	38.45	38.45	38.45	38.45	-0.67%	128
Jun 2, 2026	38.73	38.73	38.71	38.71	38.71	0.14%	282
Jun 1, 2026	38.49	38.76	38.49	38.65	38.65	0.24%	1,166
May 29, 2026	38.49	38.61	38.49	38.56	38.56	0.22%	771
May 28, 2026	38.35	38.48	38.35	38.48	38.47	0.69%	2,142
May 27, 2026	38.19	38.21	38.11	38.21	38.21	0.03%	1,880
May 26, 2026	38.12	38.20	38.12	38.20	38.20	0.73%	1,682
May 22, 2026	37.93	38.05	37.92	37.92	37.92	0.47%	645
May 21, 2026	37.51	37.75	37.51	37.75	37.75	0.19%	2,798
May 20, 2026	37.69	37.69	37.68	37.68	37.68	1.25%	181
May 19, 2026	37.40	37.40	37.21	37.21	37.21	-0.82%	328
May 18, 2026	37.52	37.52	37.52	37.52	37.52	-0.19%	58
May 15, 2026	37.59	37.59	37.59	37.59	37.59	-1.41%	24
May 14, 2026	38.12	38.13	38.12	38.13	38.12	0.86%	458
May 13, 2026	37.55	37.80	37.55	37.80	37.80	0.69%	1,022
May 12, 2026	37.43	37.54	37.43	37.54	37.54	-0.12%	549
May 11, 2026	37.59	37.59	37.59	37.59	37.59	0.30%	151
May 8, 2026	37.45	37.52	37.45	37.47	37.47	0.96%	481
May 7, 2026	37.18	37.18	37.11	37.12	37.12	-0.56%	688
May 6, 2026	37.09	37.33	37.09	37.33	37.33	1.73%	270
May 5, 2026	36.66	36.71	36.65	36.69	36.69	0.96%	2,131
May 4, 2026	36.40	36.45	36.34	36.34	36.34	-0.57%	21,875
May 1, 2026	36.76	36.76	36.55	36.55	36.55	0.33%	741
Apr 30, 2026	36.08	36.43	36.08	36.43	36.43	1.29%	348
Apr 29, 2026	36.00	36.00	35.92	35.97	35.97	-0.13%	257
Apr 28, 2026	36.04	36.04	35.94	36.02	36.02	-0.58%	838
Apr 27, 2026	36.14	36.23	36.10	36.23	36.23	0.14%	541
Apr 24, 2026	35.96	36.18	35.96	36.18	36.18	1.12%	1,099
Apr 23, 2026	35.92	35.95	35.68	35.78	35.78	-0.67%	1,072
Apr 22, 2026	35.97	36.02	35.94	36.02	36.02	1.17%	2,274
Apr 21, 2026	36.00	36.00	35.60	35.60	35.60	-0.68%	622
Apr 20, 2026	35.89	35.89	35.85	35.85	35.85	-0.28%	636
Apr 17, 2026	35.96	35.96	35.95	35.95	35.95	1.48%	295
Apr 16, 2026	35.43	35.45	35.39	35.42	35.42	0.18%	2,042
Apr 15, 2026	35.22	35.36	35.22	35.36	35.36	0.91%	152,209
Apr 14, 2026	35.04	35.04	35.04	35.04	35.04	1.29%	63
Apr 13, 2026	34.59	34.59	34.59	34.59	34.59	1.10%	-
Apr 10, 2026	34.32	34.32	34.22	34.22	34.21	-0.15%	282
Apr 9, 2026	34.08	34.27	34.08	34.27	34.27	0.73%	545
Apr 8, 2026	33.87	34.02	33.87	34.02	34.02	2.59%	1,068
Apr 7, 2026	33.16	33.16	33.16	33.16	33.16	0.11%	19,209
Apr 6, 2026	33.03	33.13	33.03	33.13	33.13	0.40%	553
Apr 2, 2026	32.99	32.99	32.99	32.99	32.99	0.09%	-
Apr 1, 2026	32.96	32.98	32.96	32.97	32.97	0.85%	538
Mar 31, 2026	32.31	32.69	32.31	32.69	32.69	2.87%	1,739
Mar 30, 2026	31.78	31.78	31.78	31.78	31.78	-0.43%	4
Mar 27, 2026	31.95	31.98	31.91	31.91	31.91	-1.67%	2,100
Mar 26, 2026	32.60	32.60	32.46	32.46	32.46	-1.84%	335