UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.10	55.13	54.35	54.86	54.86	-1.73%	3,647
Apr 27, 2026	56.45	56.46	55.56	55.82	55.82	-0.02%	6,577
Apr 24, 2026	56.13	56.16	55.77	55.84	55.84	-1.82%	2,724
Apr 23, 2026	56.21	57.14	55.67	56.87	56.87	3.50%	7,633
Apr 22, 2026	56.45	56.45	54.78	54.95	54.95	-0.47%	1,362
Apr 21, 2026	56.79	56.79	55.13	55.21	55.21	-2.84%	7,123
Apr 20, 2026	55.72	56.85	55.72	56.83	56.83	0.47%	17,779
Apr 17, 2026	56.35	57.43	56.35	56.56	56.56	3.61%	3,073
Apr 16, 2026	55.32	55.32	54.47	54.59	54.59	-1.16%	7,707
Apr 15, 2026	55.69	55.69	54.63	55.23	55.23	-2.37%	7,723
Apr 14, 2026	56.33	56.90	56.06	56.57	56.57	0.73%	8,476
Apr 13, 2026	53.18	56.23	53.18	56.16	56.16	1.49%	15,846
Apr 10, 2026	55.93	55.93	55.34	55.34	55.34	-0.97%	2,834
Apr 9, 2026	55.93	55.93	55.88	55.88	55.88	2.06%	1,517
Apr 8, 2026	54.70	54.81	54.39	54.75	54.75	7.67%	3,784
Apr 7, 2026	50.41	50.88	50.10	50.85	50.85	-0.35%	4,436
Apr 6, 2026	50.60	51.08	50.24	51.03	51.03	0.73%	6,182
Apr 2, 2026	50.73	50.79	50.39	50.66	50.66	-0.92%	1,351
Apr 1, 2026	51.75	51.98	51.13	51.13	51.13	3.58%	2,362
Mar 31, 2026	47.84	49.50	47.84	49.36	49.36	6.35%	2,142
Mar 30, 2026	47.38	47.38	46.42	46.42	46.42	-3.29%	2,824
Mar 27, 2026	48.53	48.82	47.67	47.99	47.99	-2.48%	10,237
Mar 26, 2026	51.23	51.23	49.22	49.22	49.22	-4.76%	1,516
Mar 25, 2026	51.67	51.99	51.67	51.68	51.68	1.36%	770
Mar 24, 2026	49.58	51.02	49.58	50.98	50.93	0.86%	1,394
Mar 23, 2026	51.00	52.21	50.55	50.55	50.50	2.55%	4,185
Mar 20, 2026	50.27	50.27	48.95	49.29	49.24	-3.00%	4,739
Mar 19, 2026	50.36	50.82	49.93	50.82	50.76	-1.44%	2,096
Mar 18, 2026	52.70	52.70	51.56	51.56	51.51	-1.62%	972
Mar 17, 2026	52.13	52.47	51.60	52.41	52.36	0.40%	4,035
Mar 16, 2026	52.72	52.72	51.88	52.20	52.15	2.53%	5,149
Mar 13, 2026	51.72	51.72	50.91	50.91	50.86	-1.48%	10,472
Mar 12, 2026	52.66	52.66	51.68	51.68	51.63	-4.90%	2,045
Mar 11, 2026	53.75	54.50	53.75	54.34	54.29	-0.60%	1,938
Mar 10, 2026	55.19	56.20	54.52	54.67	54.62	-0.74%	5,259
Mar 9, 2026	53.19	55.38	52.51	55.08	55.03	0.67%	21,071
Mar 6, 2026	54.00	55.05	53.92	54.71	54.66	-2.54%	8,783
Mar 5, 2026	58.11	58.11	55.00	56.14	56.08	-4.54%	6,250
Mar 4, 2026	58.47	59.08	58.05	58.81	58.75	0.75%	11,065
Mar 3, 2026	58.77	58.80	56.39	58.37	58.31	-4.00%	12,081
Mar 2, 2026	58.95	61.10	58.95	60.81	60.75	2.28%	3,950
Feb 27, 2026	58.52	59.45	58.21	59.45	59.39	0.27%	4,232
Feb 26, 2026	58.50	59.34	58.27	59.29	59.23	1.10%	1,868
Feb 25, 2026	58.98	58.98	58.30	58.64	58.58	-1.50%	11,824
Feb 24, 2026	59.35	59.56	59.35	59.54	59.48	2.63%	2,318
Feb 23, 2026	59.34	59.57	57.90	58.01	57.95	-2.81%	9,757
Feb 20, 2026	59.46	60.03	59.10	59.69	59.63	1.07%	26,169
Feb 19, 2026	59.06	59.06	59.06	59.06	59.00	1.13%	967
Feb 18, 2026	58.84	58.88	58.16	58.40	58.34	0.11%	8,803
Feb 17, 2026	57.19	58.88	57.15	58.34	58.28	1.14%	9,267
Feb 13, 2026	56.82	58.55	56.82	57.68	57.62	1.42%	7,944
Feb 12, 2026	59.28	60.08	56.61	56.88	56.82	-2.28%	17,583
Feb 11, 2026	58.07	59.25	58.07	58.20	58.14	0.85%	14,121
Feb 10, 2026	57.97	58.10	57.62	57.71	57.65	0.23%	8,940
Feb 9, 2026	57.17	57.84	56.95	57.57	57.52	0.95%	12,595
Feb 6, 2026	54.42	57.38	54.42	57.03	56.97	5.52%	5,993
Feb 5, 2026	54.53	54.53	53.81	54.05	53.99	-1.38%	22,136
Feb 4, 2026	54.93	55.14	53.73	54.80	54.75	0.45%	19,009
Feb 3, 2026	54.07	54.88	53.56	54.56	54.50	1.76%	7,008
Feb 2, 2026	52.66	53.61	52.57	53.61	53.56	2.50%	11,179
Jan 30, 2026	52.17	52.38	51.61	52.30	52.25	-0.29%	4,016
Jan 29, 2026	52.90	52.90	51.69	52.46	52.41	1.75%	3,944
Jan 28, 2026	51.83	51.93	51.50	51.55	51.50	-1.11%	5,793
Jan 27, 2026	52.07	52.24	52.01	52.13	52.08	0.75%	4,337
Jan 26, 2026	51.47	51.77	51.37	51.74	51.69	0.28%	16,699
Jan 23, 2026	52.92	52.92	51.35	51.60	51.55	-1.57%	18,705
Jan 22, 2026	52.17	52.93	52.14	52.42	52.37	-1.02%	6,519
Jan 21, 2026	51.85	53.13	51.76	52.96	52.91	3.35%	8,350
Jan 20, 2026	52.42	52.42	51.12	51.25	51.20	-4.04%	8,904
Jan 16, 2026	53.06	53.55	53.06	53.40	53.35	1.37%	5,148
Jan 15, 2026	51.93	52.74	51.93	52.68	52.63	1.96%	3,412
Jan 14, 2026	51.79	51.79	50.95	51.67	51.62	0.18%	15,607
Jan 13, 2026	51.53	51.72	51.43	51.58	51.52	0.95%	2,805
Jan 12, 2026	50.50	51.09	50.21	51.09	51.04	1.37%	5,657
Jan 9, 2026	49.96	50.47	49.96	50.40	50.35	2.23%	4,685
Jan 8, 2026	49.90	49.90	49.21	49.30	49.25	1.56%	2,853
Jan 7, 2026	50.78	50.78	48.54	48.54	48.49	-3.79%	4,465
Jan 6, 2026	48.90	50.52	48.88	50.46	50.41	2.74%	7,554
Jan 5, 2026	47.80	49.42	47.80	49.11	49.06	2.55%	19,270
Jan 2, 2026	46.71	47.91	46.71	47.89	47.84	3.26%	1,512
Dec 31, 2025	46.77	46.77	46.38	46.38	46.33	-1.64%	1,415
Dec 30, 2025	47.16	47.31	47.00	47.15	47.10	-0.46%	3,741
Dec 29, 2025	47.61	47.68	47.27	47.37	47.32	-0.51%	22,570
Dec 26, 2025	47.56	47.61	47.42	47.61	47.57	-0.48%	1,272
Dec 24, 2025	47.44	47.84	47.44	47.84	47.80	0.50%	1,661
Dec 23, 2025	47.65	47.91	47.45	47.61	47.47	-0.08%	7,630
Dec 22, 2025	46.63	47.67	46.61	47.65	47.51	2.17%	20,523
Dec 19, 2025	46.37	46.68	46.37	46.63	46.50	1.69%	1,398
Dec 18, 2025	46.43	46.56	45.60	45.86	45.72	1.66%	4,048
Dec 17, 2025	46.88	46.88	45.11	45.11	44.98	-3.67%	4,034
Dec 16, 2025	47.43	47.46	46.48	46.83	46.70	-1.09%	2,213
Dec 15, 2025	48.11	48.11	47.14	47.35	47.21	0.32%	30,676
Dec 12, 2025	48.19	48.19	47.15	47.20	47.06	-1.22%	3,817
Dec 11, 2025	47.29	47.93	47.26	47.78	47.64	1.92%	2,853
Dec 10, 2025	44.95	47.23	44.95	46.88	46.75	3.74%	4,650
Dec 9, 2025	45.95	45.95	45.19	45.19	45.06	-1.36%	601
Dec 8, 2025	45.85	46.15	45.82	45.82	45.69	-0.25%	1,963
Dec 5, 2025	46.03	46.22	45.79	45.93	45.80	-0.62%	1,974
Dec 4, 2025	46.40	46.52	46.18	46.22	46.09	0.98%	1,455
Dec 3, 2025	45.24	45.79	45.24	45.77	45.64	1.67%	3,597