UXJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.28	32.28	32.11	32.08	-	-0.60%	299
Mar 6, 2026	32.36	32.36	32.24	32.27	32.27	-1.39%	395
Mar 5, 2026	32.70	32.73	32.70	32.73	32.73	-0.72%	110
Mar 4, 2026	32.83	32.97	32.83	32.97	32.97	0.94%	2,019
Mar 3, 2026	32.67	32.67	32.66	32.66	32.66	-1.15%	382
Mar 2, 2026	33.04	33.04	33.04	33.04	33.04	0.18%	-
Feb 27, 2026	32.98	32.98	32.98	32.98	32.98	-0.54%	10
Feb 26, 2026	33.16	33.16	33.16	33.16	33.16	-0.71%	96
Feb 25, 2026	33.40	33.40	33.40	33.40	33.40	0.93%	16
Feb 24, 2026	33.09	33.09	33.09	33.09	33.09	1.01%	16
Feb 23, 2026	32.76	32.76	32.76	32.76	32.76	-1.27%	28
Feb 20, 2026	33.18	33.18	33.18	33.18	33.18	0.83%	79
Feb 19, 2026	32.91	32.91	32.91	32.91	32.91	-0.46%	42
Feb 18, 2026	33.06	33.06	33.06	33.06	33.06	0.75%	-
Feb 17, 2026	32.82	32.82	32.82	32.82	32.82	0.13%	67
Feb 13, 2026	32.78	32.78	32.78	32.78	32.78	-0.03%	-
Feb 12, 2026	32.94	32.94	32.79	32.79	32.79	-1.83%	426
Feb 11, 2026	33.40	33.40	33.40	33.40	33.40	0.06%	-
Feb 10, 2026	33.38	33.38	33.38	33.38	33.38	-0.42%	-
Feb 9, 2026	33.50	33.52	33.50	33.52	33.52	0.47%	114
Feb 6, 2026	33.36	33.36	33.36	33.36	33.36	2.33%	-
Feb 5, 2026	32.60	32.60	32.60	32.60	32.60	-1.42%	-
Feb 4, 2026	33.08	33.08	33.07	33.07	33.07	-0.57%	128,573
Feb 3, 2026	33.26	33.26	33.26	33.26	33.26	-1.01%	-
Feb 2, 2026	33.60	33.60	33.60	33.60	33.60	0.64%	-
Jan 30, 2026	33.33	33.39	33.33	33.39	33.39	-0.46%	139
Jan 29, 2026	33.54	33.54	33.54	33.54	33.54	-0.30%	71
Jan 28, 2026	33.66	33.66	33.60	33.64	33.64	0.04%	436
Jan 27, 2026	33.63	33.63	33.63	33.63	33.63	0.50%	149
Jan 26, 2026	33.46	33.46	33.46	33.46	33.46	0.60%	-
Jan 23, 2026	33.31	33.31	33.22	33.26	33.26	0.05%	907
Jan 22, 2026	33.34	33.34	33.24	33.24	33.24	0.61%	1,007
Jan 21, 2026	32.77	33.04	32.77	33.04	33.04	1.31%	1,862
Jan 20, 2026	32.73	32.73	32.61	32.61	32.61	-2.49%	100
Jan 16, 2026	33.45	33.45	33.45	33.45	33.45	0.06%	66
Jan 15, 2026	33.43	33.43	33.43	33.43	33.43	0.27%	-
Jan 14, 2026	33.23	33.34	33.23	33.34	33.34	-0.58%	200
Jan 13, 2026	33.53	33.53	33.53	33.53	33.53	-0.28%	41
Jan 12, 2026	33.63	33.63	33.63	33.63	33.63	0.15%	-
Jan 9, 2026	33.35	33.58	33.35	33.58	33.58	0.81%	1,000
Jan 8, 2026	33.31	33.31	33.31	33.31	33.31	-0.04%	-
Jan 7, 2026	33.45	33.45	33.32	33.32	33.32	-0.42%	250
Jan 6, 2026	33.46	33.46	33.46	33.46	33.46	0.81%	-
Jan 5, 2026	33.19	33.19	33.19	33.19	33.19	0.80%	46
Jan 2, 2026	32.83	32.93	32.83	32.93	32.93	-0.02%	258
Dec 31, 2025	32.93	32.93	32.93	32.93	32.93	-0.81%	-
Dec 30, 2025	33.07	33.20	33.07	33.20	33.20	-0.09%	297
Dec 29, 2025	33.23	33.23	33.23	33.23	33.23	-0.40%	48
Dec 26, 2025	33.33	33.37	33.33	33.37	33.37	-0.05%	133
Dec 24, 2025	33.38	33.38	33.38	33.38	33.38	0.33%	-
Dec 23, 2025	33.21	33.27	33.21	33.27	33.27	0.61%	183
Dec 22, 2025	33.02	33.07	33.02	33.07	33.07	0.75%	126
Dec 19, 2025	32.83	32.83	32.83	32.83	32.83	0.88%	-
Dec 18, 2025	32.54	32.54	32.54	32.54	32.54	0.91%	410
Dec 17, 2025	32.25	32.25	32.25	32.25	32.24	-1.46%	379
Dec 16, 2025	32.72	32.72	32.72	32.72	32.72	-0.24%	80
Dec 15, 2025	32.79	32.80	32.79	32.80	32.80	-0.15%	4,836
Dec 12, 2025	32.86	32.86	32.85	32.85	32.85	-1.21%	285
Dec 11, 2025	33.20	33.26	33.20	33.26	33.26	0.15%	132
Dec 10, 2025	33.21	33.21	33.21	33.21	33.21	0.79%	-
Dec 9, 2025	33.04	33.04	32.95	32.95	32.95	0.05%	388
Dec 8, 2025	32.93	32.93	32.93	32.93	32.93	-0.50%	22
Dec 5, 2025	33.10	33.10	33.10	33.10	33.10	0.25%	138
Dec 4, 2025	33.01	33.02	33.01	33.02	33.02	-	531
Dec 3, 2025	33.02	33.02	33.02	33.02	33.02	0.34%	-
Dec 2, 2025	32.90	32.90	32.90	32.90	32.90	0.35%	20
Dec 1, 2025	32.79	32.79	32.79	32.79	32.79	-0.60%	2
Nov 28, 2025	32.99	32.99	32.99	32.99	32.99	0.44%	-
Nov 26, 2025	32.84	32.84	32.84	32.84	32.84	0.81%	-
Nov 25, 2025	32.58	32.58	32.58	32.58	32.58	1.04%	-
Nov 24, 2025	32.25	32.25	32.25	32.25	32.24	1.72%	-
Nov 21, 2025	31.70	31.70	31.70	31.70	31.70	1.02%	40
Nov 20, 2025	31.38	31.38	31.38	31.38	31.38	-1.72%	119
Nov 19, 2025	31.93	31.93	31.93	31.93	31.93	0.32%	953
Nov 18, 2025	31.83	31.83	31.83	31.83	31.83	-0.72%	156
Nov 17, 2025	32.06	32.06	32.06	32.06	32.06	-1.09%	313
Nov 14, 2025	32.41	32.41	32.41	32.41	32.41	-0.02%	-
Nov 13, 2025	32.42	32.42	32.42	32.42	32.42	-1.94%	315
Nov 12, 2025	33.06	33.06	33.06	33.06	33.06	0.02%	25
Nov 11, 2025	33.05	33.05	33.05	33.05	33.05	0.26%	16
Nov 10, 2025	32.97	32.97	32.97	32.97	32.97	1.85%	26
Nov 7, 2025	32.37	32.37	32.37	32.37	32.37	0.03%	91
Nov 6, 2025	32.57	32.57	32.36	32.36	32.36	-1.33%	423
Nov 5, 2025	32.79	32.79	32.79	32.79	32.79	0.49%	25
Nov 4, 2025	32.64	32.64	32.64	32.64	32.63	-1.35%	66
Nov 3, 2025	33.08	33.08	33.08	33.08	33.08	0.06%	4
Oct 31, 2025	33.10	33.10	33.06	33.06	33.06	0.41%	1,589
Oct 30, 2025	33.09	33.09	32.93	32.93	32.93	-1.09%	584
Oct 29, 2025	33.29	33.29	33.29	33.29	33.29	-0.12%	228
Oct 28, 2025	33.33	33.33	33.33	33.33	33.33	0.24%	81
Oct 27, 2025	33.25	33.25	33.25	33.25	33.25	1.55%	202
Oct 24, 2025	32.84	32.84	32.74	32.74	32.74	0.89%	218
Oct 23, 2025	32.45	32.45	32.45	32.45	32.45	0.68%	-
Oct 22, 2025	32.24	32.24	32.24	32.24	32.24	-0.68%	471
Oct 21, 2025	32.46	32.46	32.46	32.46	32.46	0.07%	110
Oct 20, 2025	32.44	32.44	32.44	32.44	32.44	1.20%	-
Oct 17, 2025	32.01	32.06	32.01	32.05	32.05	0.60%	1,215
Oct 16, 2025	31.86	31.86	31.86	31.86	31.86	-0.69%	1,234
Oct 15, 2025	32.19	32.19	32.07	32.08	32.08	0.36%	808
Oct 14, 2025	31.95	31.96	31.95	31.96	31.96	-0.07%	178