UZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.22	15.49	15.12	15.12	15.12	0.40%	7,790
Nov 5, 2026	15.07	15.07	14.98	15.06	15.06	-	10,308
Nov 4, 2026	15.09	15.32	15.05	15.06	15.06	0.33%	22,083
Nov 3, 2026	15.19	15.25	15.01	15.01	15.01	-1.18%	7,818
Nov 2, 2026	15.20	15.29	15.18	15.19	15.19	0.60%	4,938
Oct 30, 2026	15.04	15.20	15.04	15.10	15.10	-0.33%	7,137
Oct 29, 2026	15.37	15.37	14.94	15.15	15.15	-1.11%	22,842
Oct 28, 2026	15.25	15.40	15.25	15.32	15.32	-1.10%	6,049
Oct 27, 2026	15.48	15.49	15.42	15.49	15.49	0.05%	1,937
Oct 26, 2026	15.50	15.51	15.40	15.48	15.48	0.02%	2,969
Oct 23, 2026	15.31	15.62	15.31	15.48	15.48	0.58%	2,928
Oct 22, 2026	15.38	15.46	15.31	15.39	15.39	-1.50%	13,971
Oct 21, 2026	15.45	15.63	15.45	15.63	15.63	0.16%	6,122
Oct 20, 2026	16.04	16.04	15.60	15.60	15.60	-1.02%	2,764
Oct 19, 2026	15.71	15.96	15.71	15.76	15.76	-0.19%	2,050
Oct 16, 2026	15.61	15.79	15.61	15.79	15.79	-0.32%	1,553
Oct 15, 2026	15.58	15.87	15.58	15.84	15.84	1.47%	3,879
Oct 14, 2026	15.95	15.99	15.20	15.61	15.61	-2.14%	14,980
Oct 13, 2026	15.95	15.95	15.95	15.95	15.95	-0.55%	2,069
Oct 12, 2026	16.15	16.18	16.04	16.04	16.04	0.57%	4,470
Oct 9, 2026	15.95	15.95	15.95	15.95	15.95	-0.22%	2,674
Oct 8, 2026	15.90	16.04	15.90	15.99	15.99	0.53%	6,686
Oct 7, 2026	15.90	16.05	15.90	15.90	15.90	-0.75%	2,859
Oct 6, 2026	15.88	16.05	15.88	16.02	16.02	0.94%	3,292
Oct 5, 2026	15.91	16.01	15.86	15.87	15.87	0.13%	2,804
Oct 2, 2026	16.01	16.01	15.85	15.85	15.85	-1.06%	5,413
Oct 1, 2026	15.99	16.18	15.68	16.02	16.02	0.12%	9,383
Sep 30, 2026	15.84	16.00	15.83	16.00	16.00	-	1,662
Sep 29, 2026	16.13	16.13	15.92	16.00	16.00	-0.81%	2,223
Sep 28, 2026	16.22	16.34	16.13	16.13	16.13	-0.86%	4,435
Sep 25, 2026	16.29	16.32	16.25	16.27	16.27	0.12%	3,737
Sep 24, 2026	16.42	16.42	16.25	16.25	16.25	-0.61%	729
Sep 23, 2026	16.37	16.38	16.30	16.35	16.35	-0.12%	3,111
Sep 22, 2026	16.50	16.50	16.23	16.37	16.37	-0.37%	1,086
Sep 21, 2026	16.71	16.71	16.40	16.43	16.43	0.86%	4,717
Sep 18, 2026	16.25	16.48	16.25	16.29	16.29	-0.24%	1,388
Sep 17, 2026	16.36	16.38	16.22	16.33	16.33	-0.18%	2,555
Sep 16, 2026	16.36	16.36	16.36	16.36	16.36	0.68%	276
Sep 15, 2026	16.24	16.48	16.24	16.25	16.25	-0.43%	6,749
Sep 14, 2026	16.30	16.42	16.22	16.32	16.32	0.32%	6,865
Sep 11, 2026	16.22	16.27	16.22	16.27	16.27	0.24%	2,111
Sep 10, 2026	16.71	16.71	16.22	16.23	16.23	-2.35%	5,056
Sep 9, 2026	16.71	16.74	16.61	16.62	16.62	-0.54%	20,574
Sep 8, 2026	16.63	16.79	16.63	16.71	16.71	-0.24%	4,573
Sep 4, 2026	16.61	16.76	16.61	16.75	16.75	-0.06%	6,220
Sep 3, 2026	16.72	16.81	16.68	16.76	16.76	-0.06%	7,256
Sep 2, 2026	16.83	16.83	16.75	16.77	16.77	-0.29%	12,940
Sep 1, 2026	16.79	16.84	16.79	16.82	16.82	0.18%	2,959
Aug 31, 2026	16.80	16.89	16.61	16.79	16.79	0.86%	18,537
Aug 28, 2026	16.91	17.04	16.82	16.99	16.65	-0.18%	9,468