UXJA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.97	35.97	35.97	35.97	35.97	-0.71%	18
Apr 27, 2026	36.14	36.23	36.10	36.23	36.23	0.14%	541
Apr 24, 2026	35.96	36.18	35.96	36.18	36.18	1.12%	1,099
Apr 23, 2026	35.92	35.95	35.68	35.78	35.78	-0.67%	1,072
Apr 22, 2026	35.97	36.02	35.94	36.02	36.02	1.17%	2,274
Apr 21, 2026	36.00	36.00	35.60	35.60	35.60	-0.68%	622
Apr 20, 2026	35.89	35.89	35.85	35.85	35.85	-0.28%	636
Apr 17, 2026	35.96	35.96	35.95	35.95	35.95	1.49%	295
Apr 16, 2026	35.43	35.45	35.39	35.42	35.42	0.18%	2,042
Apr 15, 2026	35.22	35.36	35.22	35.36	35.36	0.91%	152,209
Apr 14, 2026	35.04	35.04	35.04	35.04	35.04	1.29%	63
Apr 13, 2026	34.59	34.59	34.59	34.59	34.59	1.10%	-
Apr 10, 2026	34.32	34.32	34.22	34.22	34.21	-0.15%	282
Apr 9, 2026	34.08	34.27	34.08	34.27	34.27	0.73%	545
Apr 8, 2026	33.87	34.02	33.87	34.02	34.02	2.58%	1,068
Apr 7, 2026	33.16	33.16	33.16	33.16	33.16	0.11%	19,209
Apr 6, 2026	33.03	33.13	33.03	33.13	33.13	0.40%	553
Apr 2, 2026	32.99	32.99	32.99	32.99	32.99	0.09%	-
Apr 1, 2026	32.96	32.98	32.96	32.97	32.97	0.85%	538
Mar 31, 2026	32.31	32.69	32.31	32.69	32.69	2.87%	1,739
Mar 30, 2026	31.78	31.78	31.78	31.78	31.78	-0.43%	4
Mar 27, 2026	31.95	31.98	31.91	31.91	31.91	-1.67%	2,100
Mar 26, 2026	32.60	32.60	32.46	32.46	32.46	-1.84%	335
Mar 25, 2026	33.06	33.06	33.06	33.06	33.06	0.63%	4
Mar 24, 2026	32.92	32.92	32.86	32.86	32.86	-0.54%	133
Mar 23, 2026	33.03	33.03	33.03	33.03	33.03	1.26%	55
Mar 20, 2026	32.80	32.80	32.62	32.62	32.62	-1.56%	3,068
Mar 19, 2026	32.95	33.14	32.95	33.14	33.14	-0.28%	406
Mar 18, 2026	33.35	33.35	33.23	33.23	33.23	-1.43%	138
Mar 17, 2026	33.74	33.74	33.71	33.71	33.71	0.23%	158
Mar 16, 2026	33.65	33.65	33.64	33.64	33.63	1.07%	417
Mar 13, 2026	33.36	33.36	33.28	33.28	33.28	-0.65%	360
Mar 12, 2026	33.50	33.50	33.50	33.50	33.50	-1.59%	-
Mar 11, 2026	33.85	34.04	33.85	34.04	34.04	-0.06%	1,156
Mar 10, 2026	34.26	34.26	34.06	34.06	34.06	-0.19%	1,676
Mar 9, 2026	33.44	34.13	33.31	34.13	34.12	0.84%	3,313
Mar 6, 2026	33.84	33.84	33.84	33.84	33.84	-1.37%	85
Mar 5, 2026	34.06	34.31	34.06	34.31	34.31	-0.68%	2,040
Mar 4, 2026	34.28	34.59	34.28	34.55	34.55	0.99%	682
Mar 3, 2026	34.26	34.27	34.21	34.21	34.21	-1.21%	1,534
Mar 2, 2026	34.73	34.73	34.63	34.63	34.63	0.16%	1,310
Feb 27, 2026	34.46	34.58	34.46	34.58	34.58	-0.52%	100
Feb 26, 2026	34.63	34.76	34.63	34.76	34.76	-0.69%	303
Feb 25, 2026	34.91	35.00	34.91	35.00	35.00	0.90%	563
Feb 24, 2026	34.69	34.69	34.69	34.69	34.68	1.18%	89
Feb 23, 2026	34.43	34.44	34.28	34.28	34.28	-1.40%	6,780
Feb 20, 2026	34.61	34.77	34.61	34.77	34.77	0.78%	1,482
Feb 19, 2026	34.61	34.61	34.42	34.50	34.50	-0.43%	1,345
Feb 18, 2026	34.65	34.65	34.65	34.65	34.65	0.73%	147
Feb 17, 2026	34.40	34.40	34.40	34.40	34.40	0.14%	14
Feb 13, 2026	34.31	34.35	34.31	34.35	34.35	-0.06%	164
Feb 12, 2026	35.14	35.14	34.37	34.37	34.37	-1.76%	781
Feb 11, 2026	34.96	35.01	34.96	34.99	34.99	0.06%	2,910
Feb 10, 2026	35.17	35.19	34.96	34.96	34.96	-0.39%	1,193
Feb 9, 2026	35.10	35.10	35.10	35.10	35.10	0.46%	138
Feb 6, 2026	34.94	34.94	34.94	34.94	34.94	2.09%	121
Feb 5, 2026	34.51	34.51	34.19	34.23	34.23	-1.22%	2,006
Feb 4, 2026	34.86	34.86	34.56	34.65	34.65	-0.59%	10,249
Feb 3, 2026	34.84	34.85	34.69	34.85	34.85	-0.94%	2,567
Feb 2, 2026	35.24	35.24	35.18	35.18	35.18	0.60%	23,237
Jan 30, 2026	34.97	34.97	34.97	34.97	34.97	-0.43%	76
Jan 29, 2026	35.13	35.13	35.10	35.12	35.12	-0.28%	2,530
Jan 28, 2026	35.22	35.22	35.22	35.22	35.22	0.03%	-
Jan 27, 2026	35.17	35.21	35.17	35.21	35.21	0.49%	442
Jan 26, 2026	35.08	35.11	35.04	35.04	35.04	0.58%	2,004
Jan 23, 2026	34.84	34.84	34.84	34.84	34.84	0.03%	7
Jan 22, 2026	34.74	34.83	34.74	34.83	34.83	0.52%	1,856
Jan 21, 2026	34.42	34.84	34.41	34.65	34.65	1.31%	4,510
Jan 20, 2026	34.42	34.43	34.20	34.20	34.20	-2.27%	13,549
Jan 16, 2026	35.14	35.14	34.92	35.00	35.00	-	43,432
Jan 15, 2026	35.08	35.10	35.00	35.00	35.00	0.37%	606
Jan 14, 2026	34.81	34.87	34.60	34.87	34.87	-0.67%	2,002
Jan 13, 2026	35.10	35.10	35.10	35.10	35.10	-0.39%	216
Jan 12, 2026	35.22	35.24	35.22	35.24	35.24	0.21%	401
Jan 9, 2026	35.24	35.24	35.17	35.17	35.17	0.85%	141
Jan 8, 2026	34.86	34.88	34.86	34.87	34.87	0.03%	5,523
Jan 7, 2026	34.98	35.07	34.86	34.86	34.86	-0.47%	566
Jan 6, 2026	34.84	35.02	34.84	35.02	35.02	0.84%	963
Jan 5, 2026	34.82	34.82	34.73	34.73	34.73	0.89%	385
Jan 2, 2026	34.31	34.44	34.31	34.42	34.42	-0.03%	250
Dec 31, 2025	34.43	34.43	34.43	34.43	34.43	-0.86%	10
Dec 30, 2025	34.70	34.73	34.70	34.73	34.73	-0.13%	472
Dec 29, 2025	34.77	34.78	34.76	34.78	34.78	-0.46%	298
Dec 26, 2025	34.94	34.94	34.94	34.94	34.94	-0.05%	18
Dec 24, 2025	34.83	34.96	34.83	34.96	34.96	0.43%	1,096
Dec 23, 2025	34.56	34.81	34.56	34.81	34.81	0.70%	287
Dec 22, 2025	34.51	34.60	34.45	34.57	34.57	0.71%	15,277
Dec 19, 2025	34.36	34.36	34.32	34.32	34.32	0.93%	33,648
Dec 18, 2025	34.00	34.10	34.00	34.01	34.01	1.03%	686
Dec 17, 2025	33.77	33.77	33.66	33.66	33.66	-1.53%	261
Dec 16, 2025	34.11	34.22	33.96	34.18	34.18	-0.30%	1,913
Dec 15, 2025	34.30	34.34	34.29	34.29	34.29	-0.11%	439
Dec 12, 2025	34.32	34.32	34.32	34.32	34.32	-1.23%	208
Dec 11, 2025	34.64	34.78	34.64	34.75	34.75	0.11%	793
Dec 10, 2025	34.38	34.76	34.38	34.71	34.71	0.85%	3,502
Dec 9, 2025	34.43	34.54	34.42	34.42	34.42	0.04%	431
Dec 8, 2025	34.41	34.41	34.41	34.41	34.41	-0.48%	82
Dec 5, 2025	34.76	34.76	34.57	34.57	34.57	0.19%	1,782
Dec 4, 2025	34.48	34.51	34.48	34.51	34.51	0.07%	857
Dec 3, 2025	34.54	34.54	34.48	34.48	34.48	0.36%	1,434