UNCFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	85.06	87.35	85.06	86.79	86.79	2.40%	2,955
May 28, 2026	85.29	85.29	84.07	84.76	84.76	-0.06%	5,601
May 27, 2026	84.82	84.82	84.82	84.82	84.82	-0.92%	1,006
May 26, 2026	87.39	87.39	85.35	85.60	85.60	0.70%	2,678
May 22, 2026	84.73	85.00	83.71	85.00	85.00	2.15%	4,630
May 21, 2026	81.65	83.22	81.48	83.22	83.22	-0.38%	5,295
May 20, 2026	83.67	85.57	83.45	83.54	83.54	2.07%	3,089
May 19, 2026	81.84	81.84	81.84	81.84	81.84	-0.59%	316
May 18, 2026	81.05	84.64	81.05	82.32	82.32	-0.56%	4,498
May 15, 2026	84.46	84.46	82.53	82.78	82.78	-3.71%	11,547
May 14, 2026	85.93	85.97	84.24	85.97	85.97	3.08%	2,354
May 13, 2026	83.40	83.40	83.40	83.40	83.40	-0.33%	830
May 12, 2026	83.56	83.67	81.78	83.67	83.67	1.64%	7,897
May 11, 2026	82.78	86.00	82.32	82.32	82.32	-0.69%	7,148
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	-2.52%	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	-2.18%	2,321
Mar 19, 2026	70.50	72.88	70.22	70.22	68.56	-3.39%	3,075