UXAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.73	40.73	40.73	40.73	-	-0.55%	-
Apr 27, 2026	40.83	40.96	40.77	40.96	40.96	0.14%	13,450
Apr 24, 2026	40.69	40.90	40.67	40.90	40.90	0.93%	13,600
Apr 23, 2026	40.52	40.52	40.52	40.52	40.52	-0.46%	-
Apr 22, 2026	40.63	40.71	40.63	40.71	40.71	1.07%	149
Apr 21, 2026	40.65	40.65	40.27	40.27	40.27	-0.66%	9,460
Apr 20, 2026	40.54	40.54	40.54	40.54	40.54	-0.28%	22
Apr 17, 2026	40.75	40.82	40.66	40.66	40.65	1.38%	3,079
Apr 16, 2026	39.99	40.10	39.99	40.10	40.10	0.28%	703
Apr 15, 2026	39.99	39.99	39.99	39.99	39.99	0.98%	15
Apr 14, 2026	39.60	39.60	39.60	39.60	39.60	1.32%	5
Apr 13, 2026	38.69	39.09	38.68	39.09	39.09	1.11%	3,217
Apr 10, 2026	38.80	38.83	38.66	38.66	38.66	-0.17%	5,100
Apr 9, 2026	38.73	38.73	38.73	38.73	38.73	0.84%	20
Apr 8, 2026	38.31	38.40	38.21	38.40	38.40	2.88%	510
Apr 7, 2026	37.17	37.33	37.17	37.33	37.33	0.05%	561
Apr 6, 2026	37.31	37.31	37.31	37.31	37.31	0.45%	26
Apr 2, 2026	37.14	37.14	37.14	37.14	37.14	0.08%	-
Apr 1, 2026	37.11	37.11	37.11	37.11	37.11	0.95%	10
Mar 31, 2026	36.76	36.76	36.76	36.76	36.76	3.19%	-
Mar 30, 2026	35.63	35.63	35.63	35.63	35.63	-0.46%	-
Mar 27, 2026	35.79	35.79	35.79	35.79	35.79	-1.90%	-
Mar 26, 2026	36.67	36.67	36.48	36.48	36.48	-1.98%	600
Mar 25, 2026	37.22	37.22	37.22	37.22	37.22	0.62%	52
Mar 24, 2026	36.95	37.07	36.95	36.99	36.99	-0.56%	249
Mar 23, 2026	37.20	37.20	37.20	37.20	37.19	1.38%	20
Mar 20, 2026	36.69	36.69	36.69	36.69	36.69	-1.73%	21
Mar 19, 2026	37.34	37.34	37.34	37.34	37.34	-0.33%	17
Mar 18, 2026	37.46	37.46	37.46	37.46	37.46	-1.54%	10
Mar 17, 2026	38.04	38.04	38.04	38.04	38.04	0.30%	13
Mar 16, 2026	37.93	37.93	37.93	37.93	37.93	1.15%	31
Mar 13, 2026	37.50	37.50	37.50	37.50	37.50	-0.71%	10
Mar 12, 2026	37.77	37.77	37.77	37.77	37.77	-1.69%	-
Mar 11, 2026	38.28	38.42	38.28	38.42	38.42	-0.08%	192
Mar 10, 2026	38.66	38.66	38.45	38.45	38.45	-0.23%	258
Mar 9, 2026	38.20	38.54	38.20	38.54	38.54	0.91%	160
Mar 6, 2026	38.19	38.19	38.19	38.19	38.19	-1.47%	-
Mar 5, 2026	38.47	38.76	38.47	38.76	38.76	-0.74%	600
Mar 4, 2026	38.70	39.05	38.70	39.05	39.05	0.97%	1,479
Mar 3, 2026	38.70	38.70	38.67	38.67	38.67	-1.12%	530
Mar 2, 2026	39.11	39.11	39.11	39.11	39.11	0.16%	1
Feb 27, 2026	38.90	39.05	38.90	39.05	39.05	-0.55%	704
Feb 26, 2026	39.26	39.27	39.26	39.27	39.27	-0.71%	469
Feb 25, 2026	39.54	39.54	39.54	39.54	39.54	0.94%	-
Feb 24, 2026	39.18	39.18	39.18	39.18	39.18	1.02%	1
Feb 23, 2026	38.80	38.80	38.78	38.78	38.78	-1.28%	790
Feb 20, 2026	39.17	39.28	39.17	39.28	39.28	0.83%	3,510
Feb 19, 2026	38.96	38.96	38.96	38.96	38.96	-0.48%	33
Feb 18, 2026	39.12	39.15	39.12	39.15	39.15	0.76%	302
Feb 17, 2026	39.03	39.03	38.85	38.85	38.85	0.19%	230
Feb 13, 2026	38.82	38.82	38.78	38.78	38.78	-0.06%	528
Feb 12, 2026	38.99	38.99	38.80	38.80	38.80	-1.82%	126
Feb 11, 2026	39.52	39.52	39.52	39.52	39.52	0.05%	-
Feb 10, 2026	39.54	39.54	39.50	39.50	39.50	-0.42%	378
Feb 9, 2026	39.64	39.67	39.64	39.67	39.66	0.49%	343
Feb 6, 2026	39.30	39.47	39.30	39.47	39.47	2.34%	1,155
Feb 5, 2026	38.58	38.58	38.57	38.57	38.57	-1.43%	784
Feb 4, 2026	39.13	39.13	39.13	39.13	39.13	-0.57%	-
Feb 3, 2026	39.20	39.35	39.20	39.35	39.35	-0.98%	470
Feb 2, 2026	39.73	39.75	39.73	39.75	39.74	0.64%	460
Jan 30, 2026	39.49	39.49	39.49	39.49	39.49	-0.45%	44
Jan 29, 2026	39.48	39.67	39.48	39.67	39.67	-0.28%	979
Jan 28, 2026	39.70	39.78	39.70	39.78	39.78	0.03%	692
Jan 27, 2026	39.77	39.77	39.77	39.77	39.77	0.45%	-
Jan 26, 2026	39.58	39.59	39.58	39.59	39.59	0.61%	1,079
Jan 23, 2026	39.29	39.35	39.29	39.35	39.35	0.03%	213
Jan 22, 2026	39.34	39.34	39.34	39.34	39.34	0.61%	7
Jan 21, 2026	39.25	39.25	39.10	39.10	39.10	1.32%	762
Jan 20, 2026	38.71	38.71	38.59	38.59	38.59	-2.44%	620
Jan 16, 2026	39.58	39.58	39.55	39.56	39.56	0.05%	200
Jan 15, 2026	39.54	39.54	39.54	39.54	39.54	0.27%	1
Jan 14, 2026	39.30	39.43	39.30	39.43	39.43	-0.56%	456
Jan 13, 2026	39.59	39.65	39.58	39.65	39.65	-0.31%	3,627
Jan 12, 2026	39.78	39.78	39.78	39.78	39.78	0.17%	-
Jan 9, 2026	39.71	39.71	39.71	39.71	39.71	0.78%	16
Jan 8, 2026	39.40	39.40	39.40	39.40	39.40	0.01%	12
Jan 7, 2026	39.51	39.56	39.40	39.40	39.40	-0.42%	4,208
Jan 6, 2026	39.54	39.57	39.54	39.57	39.57	0.79%	307
Jan 5, 2026	39.34	39.34	39.26	39.26	39.26	0.78%	1,000
Jan 2, 2026	38.81	38.95	38.81	38.95	38.95	-	3,400
Dec 31, 2025	38.95	38.95	38.95	38.95	38.95	-0.80%	-
Dec 30, 2025	39.23	39.27	39.23	39.27	39.27	-0.11%	207
Dec 29, 2025	39.31	39.31	39.31	39.31	39.31	-0.35%	-
Dec 26, 2025	39.45	39.45	39.45	39.45	39.45	-0.05%	-
Dec 24, 2025	39.47	39.47	39.47	39.47	39.47	0.38%	-
Dec 23, 2025	39.32	39.32	39.32	39.32	39.32	0.50%	-
Dec 22, 2025	39.12	39.12	39.12	39.12	39.12	0.74%	-
Dec 19, 2025	38.82	38.84	38.82	38.84	38.83	0.89%	211
Dec 18, 2025	38.46	38.49	38.46	38.49	38.49	0.95%	366
Dec 17, 2025	38.13	38.13	38.13	38.13	38.13	-1.47%	23
Dec 16, 2025	38.70	38.70	38.70	38.70	38.70	-0.22%	-
Dec 15, 2025	38.79	38.79	38.79	38.79	38.78	-0.12%	70
Dec 12, 2025	38.79	38.87	38.79	38.83	38.83	-1.17%	400
Dec 11, 2025	39.25	39.29	39.25	39.29	39.29	0.14%	180
Dec 10, 2025	39.26	39.26	39.24	39.24	39.24	0.85%	336
Dec 9, 2025	38.96	38.96	38.91	38.91	38.91	0.02%	100
Dec 8, 2025	38.90	38.90	38.90	38.90	38.90	-0.44%	-
Dec 5, 2025	39.07	39.07	39.07	39.07	39.07	0.23%	12
Dec 4, 2025	38.98	38.98	38.98	38.98	38.98	-	11
Dec 3, 2025	38.98	38.98	38.98	38.98	38.98	0.37%	40