UFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.76	37.82	37.73	37.82	37.82	-0.16%	61,867
Apr 27, 2026	37.82	37.88	37.80	37.88	37.88	0.07%	3,342
Apr 24, 2026	37.77	37.86	37.77	37.86	37.86	0.25%	3,256
Apr 23, 2026	37.71	37.81	37.71	37.76	37.76	-0.10%	19,940
Apr 22, 2026	37.73	37.82	37.73	37.80	37.80	0.43%	5,722
Apr 21, 2026	37.79	37.79	37.64	37.64	37.64	-0.24%	5,044
Apr 20, 2026	37.76	37.76	37.69	37.73	37.73	-0.09%	23,665
Apr 17, 2026	37.65	37.81	37.65	37.76	37.76	0.50%	12,961
Apr 16, 2026	37.52	37.58	37.47	37.58	37.58	0.09%	37,903
Apr 15, 2026	37.44	37.55	37.41	37.54	37.54	0.34%	10,746
Apr 14, 2026	37.31	37.45	37.31	37.41	37.41	0.51%	22,643
Apr 13, 2026	37.09	37.22	37.00	37.22	37.22	0.48%	62,795
Apr 10, 2026	37.08	37.13	37.02	37.05	37.05	0.07%	30,688
Apr 9, 2026	36.89	37.10	36.89	37.02	37.02	0.22%	67,850
Apr 8, 2026	36.92	36.98	36.88	36.94	36.94	1.15%	32,729
Apr 7, 2026	36.37	36.54	36.37	36.52	36.52	0.02%	8,680
Apr 6, 2026	36.42	36.51	36.42	36.51	36.51	0.17%	15,808
Apr 2, 2026	36.27	36.46	36.26	36.45	36.45	-0.01%	52,666
Apr 1, 2026	36.35	36.53	36.35	36.45	36.45	0.41%	28,246
Mar 31, 2026	35.96	36.33	35.96	36.30	36.30	1.23%	33,008
Mar 30, 2026	35.96	36.00	35.77	35.86	35.86	-0.14%	43,499
Mar 27, 2026	36.00	36.04	35.87	35.91	35.91	-0.72%	16,883
Mar 26, 2026	36.37	36.38	36.14	36.17	36.17	-0.80%	33,313
Mar 25, 2026	36.42	36.50	36.42	36.46	36.46	0.28%	19,813
Mar 24, 2026	36.26	36.42	36.26	36.36	36.36	-0.19%	20,289
Mar 23, 2026	36.44	36.58	36.38	36.43	36.43	0.58%	134,675
Mar 20, 2026	36.36	36.36	36.14	36.22	36.22	-0.71%	40,756
Mar 19, 2026	36.41	36.50	36.36	36.48	36.48	-0.11%	11,029
Mar 18, 2026	36.69	36.69	36.49	36.52	36.52	-0.68%	15,402
Mar 17, 2026	36.80	36.84	36.72	36.77	36.77	0.30%	45,319
Mar 16, 2026	36.74	36.74	36.60	36.66	36.66	0.47%	7,557
Mar 13, 2026	36.68	36.77	36.45	36.49	36.49	-0.38%	16,702
Mar 12, 2026	36.73	36.73	36.62	36.63	36.63	-0.73%	17,823
Mar 11, 2026	36.85	36.91	36.75	36.90	36.90	-	18,755
Mar 10, 2026	36.89	37.02	36.84	36.90	36.90	-0.11%	14,112
Mar 9, 2026	36.58	36.97	36.53	36.94	36.94	0.37%	33,267
Mar 6, 2026	36.71	36.91	36.66	36.81	36.81	-0.53%	42,630
Mar 5, 2026	36.99	37.02	36.79	37.00	37.00	-0.19%	38,897
Mar 4, 2026	36.99	37.14	36.95	37.07	37.07	0.32%	17,129
Mar 3, 2026	36.83	37.02	36.68	36.95	36.95	-0.48%	83,542
Mar 2, 2026	37.04	37.16	37.00	37.13	37.13	-0.05%	7,421
Feb 27, 2026	37.01	37.15	37.01	37.15	37.15	-0.13%	20,375
Feb 26, 2026	37.26	37.26	37.07	37.20	37.20	-0.24%	33,693
Feb 25, 2026	37.25	37.29	37.21	37.29	37.29	0.49%	43,152
Feb 24, 2026	36.98	37.16	36.98	37.11	37.11	0.22%	39,870
Feb 23, 2026	37.19	37.19	36.96	37.03	37.03	-0.43%	20,528
Feb 20, 2026	36.99	37.23	36.99	37.19	37.19	0.32%	32,570
Feb 19, 2026	37.01	37.09	37.00	37.07	37.07	-0.16%	1,694,443
Feb 18, 2026	37.08	37.16	37.02	37.13	37.13	0.27%	48,703
Feb 17, 2026	36.95	37.08	36.77	37.03	37.03	0.15%	51,712
Feb 13, 2026	36.88	37.09	36.88	36.98	36.98	0.05%	33,315
Feb 12, 2026	37.19	37.29	36.96	36.96	36.96	-0.74%	54,567
Feb 11, 2026	37.36	37.36	37.14	37.23	37.23	-0.03%	40,263
Feb 10, 2026	37.26	37.33	37.22	37.24	37.24	-0.21%	28,109
Feb 9, 2026	37.13	37.32	37.13	37.32	37.32	0.31%	29,067
Feb 6, 2026	36.93	37.24	36.93	37.20	37.20	1.00%	56,036
Feb 5, 2026	36.90	36.99	36.80	36.83	36.83	-0.67%	28,068
Feb 4, 2026	37.21	37.21	36.97	37.08	37.08	-0.26%	97,248
Feb 3, 2026	37.33	37.33	37.02	37.18	37.18	-0.31%	158,196
Feb 2, 2026	37.19	37.33	37.14	37.29	37.29	0.13%	227,301
Jan 30, 2026	37.17	37.24	37.15	37.24	37.24	0.17%	199,528
Jan 29, 2026	37.22	37.22	37.10	37.18	37.18	-0.04%	55,712
Jan 28, 2026	37.21	37.21	37.11	37.19	37.19	0.12%	14,908
Jan 27, 2026	37.18	37.18	37.11	37.15	37.14	0.09%	3,754
Jan 26, 2026	37.09	37.12	37.09	37.11	37.11	0.07%	2,721
Jan 23, 2026	37.08	37.12	37.07	37.09	37.08	0.08%	3,797
Jan 22, 2026	37.09	37.09	37.04	37.06	37.06	0.13%	7,853
Jan 21, 2026	36.96	37.07	36.89	37.01	37.01	0.59%	6,573
Jan 20, 2026	36.85	36.96	36.79	36.79	36.79	-0.62%	7,752
Jan 16, 2026	37.02	37.04	37.00	37.02	37.02	0.08%	35,452
Jan 15, 2026	37.05	37.05	36.99	36.99	36.99	0.05%	1,461
Jan 14, 2026	36.97	36.97	36.85	36.97	36.97	-0.02%	14,676
Jan 13, 2026	37.01	37.01	36.97	36.98	36.98	-0.03%	26,569
Jan 12, 2026	36.98	37.00	36.98	36.99	36.99	0.03%	9,628
Jan 9, 2026	36.93	36.99	36.93	36.98	36.98	0.16%	3,309
Jan 8, 2026	36.89	36.93	36.88	36.92	36.92	0.07%	28,206
Jan 7, 2026	36.90	37.00	36.90	36.90	36.90	-0.05%	34,747
Jan 6, 2026	36.90	36.98	36.89	36.92	36.92	0.12%	15,084
Jan 5, 2026	36.81	36.94	36.81	36.87	36.87	0.17%	22,907
Jan 2, 2026	36.81	36.81	36.75	36.81	36.81	0.06%	4,490
Dec 31, 2025	36.82	36.82	36.76	36.79	36.79	-0.10%	38,267
Dec 30, 2025	36.82	36.90	36.81	36.82	36.82	0.05%	5,210
Dec 29, 2025	36.75	36.87	36.75	36.80	36.80	-0.05%	1,928
Dec 26, 2025	36.81	36.85	36.81	36.82	36.82	0.05%	7,499
Dec 24, 2025	36.77	36.81	36.77	36.80	36.80	0.09%	2,187
Dec 23, 2025	36.73	36.80	36.72	36.77	36.77	0.15%	9,887
Dec 22, 2025	36.67	36.75	36.67	36.71	36.71	0.29%	6,423
Dec 19, 2025	36.58	36.61	36.57	36.61	36.61	0.43%	1,376
Dec 18, 2025	36.49	36.52	36.44	36.45	36.45	0.29%	5,405
Dec 17, 2025	36.49	36.49	36.34	36.35	36.35	-0.40%	4,129
Dec 16, 2025	36.50	36.52	36.44	36.49	36.49	-0.12%	3,623
Dec 15, 2025	36.54	36.56	36.49	36.54	36.53	-0.10%	5,750
Dec 12, 2025	36.56	36.57	36.45	36.57	36.57	-	3,749
Dec 11, 2025	36.51	36.65	36.51	36.57	36.57	0.11%	2,719
Dec 10, 2025	36.45	36.53	36.45	36.53	36.53	0.18%	7,715
Dec 9, 2025	36.49	36.53	36.45	36.47	36.47	0.05%	13,137
Dec 8, 2025	36.50	36.50	36.43	36.45	36.45	-0.17%	2,307
Dec 5, 2025	36.51	36.51	36.47	36.51	36.51	0.19%	7,909
Dec 4, 2025	36.44	36.44	36.40	36.44	36.44	0.08%	16,202
Dec 3, 2025	36.35	36.44	36.35	36.41	36.41	0.13%	3,268