UJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.46	37.51	37.40	37.44	37.44	-0.56%	7,591
Mar 5, 2026	37.68	37.69	37.52	37.65	37.65	-0.21%	3,961
Mar 4, 2026	37.61	37.72	37.61	37.72	37.72	0.30%	2,085
Mar 3, 2026	37.52	37.64	37.52	37.61	37.61	-0.27%	5,945
Mar 2, 2026	37.52	37.75	37.52	37.72	37.71	-	2,941
Feb 27, 2026	37.65	37.72	37.65	37.72	37.71	-0.13%	662
Feb 26, 2026	37.78	37.78	37.66	37.77	37.76	-0.03%	1,659
Feb 25, 2026	37.82	37.82	37.72	37.78	37.78	0.20%	1,131
Feb 24, 2026	37.63	37.70	37.63	37.70	37.70	0.30%	2,055
Feb 23, 2026	37.62	37.62	37.56	37.59	37.59	-0.26%	2,958
Feb 20, 2026	37.67	37.69	37.67	37.69	37.69	0.21%	266
Feb 19, 2026	37.61	37.61	37.61	37.61	37.61	-0.11%	314
Feb 18, 2026	37.65	37.67	37.59	37.65	37.65	0.17%	7,884
Feb 17, 2026	37.48	37.58	37.48	37.58	37.58	0.09%	1,423
Feb 13, 2026	37.56	37.60	37.55	37.55	37.55	0.02%	1,361
Feb 12, 2026	37.72	37.72	37.54	37.54	37.54	-0.47%	511
Feb 11, 2026	37.65	37.72	37.64	37.72	37.72	0.06%	3,677
Feb 10, 2026	37.69	37.72	37.69	37.70	37.70	0.04%	899
Feb 9, 2026	37.68	37.70	37.68	37.68	37.68	0.02%	1,667
Feb 6, 2026	37.57	37.67	37.57	37.67	37.67	0.64%	2,421
Feb 5, 2026	37.41	37.43	37.41	37.43	37.43	-0.38%	985
Feb 4, 2026	37.57	37.57	37.57	37.57	37.57	-0.12%	87
Feb 3, 2026	37.67	37.67	37.56	37.62	37.62	-0.17%	1,105
Feb 2, 2026	37.64	37.70	37.64	37.68	37.68	0.18%	12,656
Jan 30, 2026	37.60	37.62	37.58	37.62	37.61	-0.06%	1,858
Jan 29, 2026	37.52	37.66	37.52	37.64	37.64	-0.06%	3,091
Jan 28, 2026	37.69	37.69	37.61	37.66	37.66	-0.01%	725
Jan 27, 2026	37.63	37.66	37.61	37.66	37.66	0.08%	1,222
Jan 26, 2026	37.61	37.67	37.61	37.63	37.63	0.12%	908
Jan 23, 2026	37.65	37.65	37.56	37.59	37.59	0.02%	1,424
Jan 22, 2026	37.57	37.61	37.55	37.58	37.58	0.16%	1,246
Jan 21, 2026	37.43	37.53	37.43	37.53	37.52	0.41%	1,454
Jan 20, 2026	37.38	37.47	37.35	37.37	37.37	-0.45%	2,419
Jan 16, 2026	37.61	37.61	37.54	37.54	37.54	-0.09%	3,366
Jan 15, 2026	37.56	37.60	37.56	37.58	37.57	0.08%	1,746
Jan 14, 2026	37.53	37.55	37.44	37.55	37.54	-0.09%	3,985
Jan 13, 2026	37.56	37.58	37.53	37.58	37.58	-0.04%	1,726
Jan 12, 2026	37.59	37.59	37.56	37.59	37.59	0.01%	984
Jan 9, 2026	37.53	37.59	37.53	37.59	37.59	0.23%	2,880
Jan 8, 2026	37.47	37.50	37.47	37.50	37.50	0.01%	1,274
Jan 7, 2026	37.51	37.51	37.50	37.50	37.50	-0.05%	1,963
Jan 6, 2026	37.45	37.52	37.45	37.52	37.52	0.21%	2,374
Jan 5, 2026	37.43	37.53	37.43	37.44	37.44	0.01%	2,200
Jan 2, 2026	37.45	37.45	37.38	37.44	37.44	0.08%	4,769
Dec 31, 2025	37.43	37.43	37.40	37.40	37.40	-0.04%	127
Dec 30, 2025	37.42	37.44	37.42	37.42	37.42	-	2,414
Dec 29, 2025	37.41	37.42	37.41	37.42	37.42	-0.03%	311
Dec 26, 2025	37.43	37.43	37.41	37.43	37.43	-0.04%	3,792
Dec 24, 2025	37.42	37.45	37.42	37.45	37.45	0.17%	692
Dec 23, 2025	37.40	37.44	37.37	37.38	37.38	0.08%	6,539
Dec 22, 2025	37.35	37.38	37.34	37.35	37.35	0.21%	7,757
Dec 19, 2025	37.27	37.29	37.26	37.27	37.27	0.17%	2,948
Dec 18, 2025	37.19	37.23	37.17	37.21	37.21	0.29%	2,102
Dec 17, 2025	37.22	37.22	37.04	37.10	37.10	-0.19%	1,539
Dec 16, 2025	37.21	37.21	37.12	37.17	37.17	-0.03%	3,025
Dec 15, 2025	37.18	37.22	37.17	37.18	37.18	0.03%	5,845
Dec 12, 2025	37.20	37.23	37.16	37.17	37.17	-0.16%	6,203
Dec 11, 2025	37.15	37.24	37.15	37.23	37.23	0.11%	18,463
Dec 10, 2025	37.14	37.22	37.12	37.19	37.19	0.11%	8,048
Dec 9, 2025	37.16	37.19	37.12	37.15	37.15	0.08%	16,927
Dec 8, 2025	37.15	37.15	37.11	37.12	37.12	-0.21%	1,313
Dec 5, 2025	37.15	37.20	37.15	37.20	37.20	0.23%	2,857
Dec 4, 2025	37.10	37.14	37.09	37.11	37.11	0.03%	1,378
Dec 3, 2025	37.08	37.13	37.08	37.10	37.10	-0.03%	2,355
Dec 2, 2025	37.06	37.12	37.06	37.11	37.11	0.11%	5,604
Dec 1, 2025	37.05	37.14	37.05	37.07	37.07	-0.06%	1,916
Nov 28, 2025	37.04	37.09	37.04	37.09	37.09	0.12%	101
Nov 26, 2025	36.96	37.05	36.96	37.05	37.05	0.19%	10,731
Nov 25, 2025	36.80	36.98	36.80	36.98	36.98	0.31%	7,553
Nov 24, 2025	36.79	36.87	36.79	36.86	36.86	0.60%	932
Nov 21, 2025	36.50	36.69	36.50	36.64	36.64	0.32%	30,183
Nov 20, 2025	36.83	36.83	36.52	36.52	36.52	-0.46%	2,054
Nov 19, 2025	36.76	36.76	36.64	36.69	36.69	0.10%	2,302
Nov 18, 2025	36.63	36.74	36.63	36.65	36.65	-0.18%	808
Nov 17, 2025	36.78	36.82	36.67	36.72	36.72	-0.31%	7,985
Nov 14, 2025	36.76	36.86	36.76	36.83	36.83	0.04%	8,256
Nov 13, 2025	36.92	36.92	36.77	36.82	36.82	-0.47%	11,613
Nov 12, 2025	36.95	36.99	36.95	36.99	36.99	0.03%	2,814
Nov 11, 2025	36.93	36.98	36.93	36.98	36.98	0.05%	6,361
Nov 10, 2025	36.95	36.97	36.90	36.96	36.96	0.47%	2,324
Nov 7, 2025	36.73	36.80	36.68	36.79	36.79	-0.03%	2,184
Nov 6, 2025	36.90	36.90	36.75	36.80	36.80	-0.23%	4,860
Nov 5, 2025	36.84	36.93	36.84	36.89	36.89	0.08%	1,634,775
Nov 4, 2025	36.81	36.89	36.80	36.86	36.86	-0.21%	6,995
Nov 3, 2025	36.94	36.95	36.89	36.93	36.93	0.08%	28,554
Oct 31, 2025	36.97	36.97	36.87	36.90	36.90	-0.01%	4,065
Oct 30, 2025	36.99	36.99	36.87	36.91	36.90	-0.19%	9,655
Oct 29, 2025	36.98	37.04	36.93	36.98	36.97	-0.09%	6,421
Oct 28, 2025	36.98	37.06	36.97	37.01	37.01	-	3,653
Oct 27, 2025	37.01	37.05	36.96	37.01	37.01	0.20%	11,052
Oct 24, 2025	36.90	36.98	36.90	36.94	36.93	0.22%	4,191
Oct 23, 2025	36.83	36.91	36.83	36.85	36.85	0.18%	3,251
Oct 22, 2025	36.80	36.81	36.72	36.79	36.79	-0.17%	8,805
Oct 21, 2025	36.80	36.87	36.79	36.85	36.85	0.05%	4,341
Oct 20, 2025	36.78	36.87	36.78	36.84	36.83	0.37%	3,424
Oct 17, 2025	36.62	36.73	36.56	36.70	36.70	0.28%	10,174
Oct 16, 2025	36.75	36.75	36.54	36.60	36.60	-0.19%	4,379
Oct 15, 2025	36.74	36.74	36.64	36.67	36.67	0.08%	1,214
Oct 14, 2025	36.55	36.66	36.55	36.64	36.63	-0.10%	4,873
Oct 13, 2025	36.61	36.70	36.61	36.67	36.67	0.61%	3,086