UNCFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	82.15	84.14	82.15	82.90	82.90	-1.77%	2,333
May 7, 2026	85.52	85.52	83.00	84.39	84.39	0.43%	1,778
May 6, 2026	83.59	85.55	83.59	84.02	84.02	3.83%	78,134
May 5, 2026	78.86	81.16	78.69	80.92	80.92	8.51%	9,548
May 4, 2026	75.91	77.07	74.57	74.57	74.57	-5.32%	3,723
May 1, 2026	78.07	78.76	78.07	78.76	78.76	1.20%	1,609
Apr 30, 2026	76.25	78.35	76.25	77.83	77.83	1.53%	1,919
Apr 29, 2026	76.35	77.07	76.25	76.65	76.65	-2.67%	3,885
Apr 28, 2026	76.99	78.75	76.99	78.75	78.75	2.26%	1,703
Apr 27, 2026	77.22	77.22	77.01	77.01	77.01	2.34%	1,398
Apr 24, 2026	75.40	76.68	75.24	75.26	75.26	0.34%	3,084
Apr 23, 2026	77.43	77.43	74.31	75.00	75.00	-4.08%	2,707
Apr 22, 2026	77.92	79.21	77.18	78.19	78.19	-0.35%	1,887
Apr 21, 2026	80.01	80.63	78.47	78.47	78.47	-3.93%	1,867
Apr 20, 2026	82.81	82.81	80.09	81.68	81.68	-4.83%	9,529
Apr 17, 2026	86.42	86.42	84.93	85.82	83.79	3.78%	2,963
Apr 16, 2026	82.69	82.69	82.69	82.69	80.74	-1.97%	735
Apr 15, 2026	84.39	84.39	84.35	84.35	82.36	2.07%	9,042
Apr 14, 2026	84.46	84.47	82.64	82.64	80.68	4.93%	5,009
Apr 13, 2026	80.84	80.84	78.76	78.76	76.90	-3.72%	5,259
Apr 10, 2026	81.69	81.80	80.68	81.80	79.86	5.89%	1,864
Apr 9, 2026	77.83	79.19	77.25	77.25	75.42	-3.30%	2,119
Apr 8, 2026	78.90	80.50	77.60	79.89	78.00	7.11%	4,211
Apr 7, 2026	72.00	74.59	72.00	74.59	72.82	2.18%	1,232
Apr 6, 2026	72.08	72.99	71.47	72.99	71.26	-0.86%	2,230
Apr 2, 2026	72.83	73.76	71.54	73.63	71.88	-1.92%	6,362
Apr 1, 2026	75.16	75.16	74.22	75.07	73.29	3.08%	3,095
Mar 31, 2026	70.25	72.83	70.25	72.83	71.10	7.70%	4,788
Mar 30, 2026	68.27	69.95	67.56	67.62	66.02	-3.82%	5,905
Mar 27, 2026	69.33	70.63	69.31	70.31	68.64	0.14%	6,072
Mar 26, 2026	71.55	72.87	70.21	70.21	68.55	-3.13%	2,446
Mar 25, 2026	74.24	74.24	72.48	72.48	70.76	1.95%	5,665
Mar 24, 2026	71.20	71.70	70.42	71.10	69.41	-0.07%	1,999
Mar 23, 2026	71.70	71.70	71.15	71.15	69.46	3.57%	1,414
Mar 20, 2026	70.29	70.51	68.69	68.69	67.07	-2.17%	2,321
Mar 19, 2026	70.50	72.88	70.22	70.22	68.56	-3.39%	3,075
Mar 18, 2026	73.16	73.16	72.68	72.68	70.96	-1.74%	1,427
Mar 17, 2026	75.13	76.42	73.92	73.97	72.22	0.64%	1,873
Mar 16, 2026	73.37	74.80	73.19	73.50	71.76	1.55%	2,255
Mar 13, 2026	74.67	75.90	72.38	72.38	70.67	-4.40%	4,428
Mar 12, 2026	75.24	75.72	74.31	75.71	73.92	-2.26%	2,013
Mar 11, 2026	79.62	79.62	77.46	77.46	75.62	-4.60%	1,530
Mar 10, 2026	81.80	81.80	79.61	81.19	79.27	5.94%	17,731
Mar 9, 2026	76.01	76.64	73.57	76.64	74.82	-1.00%	2,173
Mar 6, 2026	78.56	78.56	75.34	77.41	75.58	-2.44%	3,558
Mar 5, 2026	78.45	79.35	76.56	79.35	77.47	-2.43%	2,452
Mar 4, 2026	80.01	81.79	80.01	81.33	79.40	1.58%	1,833
Mar 3, 2026	76.04	80.09	76.04	80.06	78.16	-2.71%	14,641
Mar 2, 2026	83.10	83.10	82.29	82.29	80.34	-4.86%	4,221
Feb 27, 2026	85.54	86.86	84.85	86.50	84.45	-0.94%	2,539