UYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	29.88	30.12	29.27	29.34	-	-4.52%	24,853
Jun 26, 2026	30.75	30.86	30.48	30.73	30.73	-0.59%	5,274
Jun 25, 2026	30.31	31.36	30.31	30.91	30.91	2.46%	10,595
Jun 24, 2026	29.92	30.52	29.92	30.17	30.17	1.12%	6,393
Jun 23, 2026	30.25	30.26	29.82	29.90	29.84	-2.78%	4,478
Jun 22, 2026	30.60	31.00	30.58	30.76	30.69	-0.21%	7,145
Jun 18, 2026	31.15	31.44	30.74	30.82	30.75	-0.62%	19,792
Jun 17, 2026	31.49	32.51	30.94	31.01	30.95	-2.77%	5,203
Jun 16, 2026	32.13	32.35	31.83	31.90	31.83	0.68%	5,070
Jun 15, 2026	32.22	32.46	31.68	31.68	31.61	1.18%	15,330
Jun 12, 2026	31.00	31.46	29.16	31.31	31.24	3.74%	19,794
Jun 11, 2026	29.06	30.18	28.86	30.18	30.12	6.41%	7,081
Jun 10, 2026	29.88	30.40	28.34	28.36	28.30	-4.47%	9,194
Jun 9, 2026	29.20	29.69	28.75	29.69	29.63	3.41%	11,950
Jun 8, 2026	29.33	29.33	28.70	28.71	28.65	-2.81%	6,510
Jun 5, 2026	30.14	30.14	29.44	29.54	29.48	-3.81%	3,791
Jun 4, 2026	31.19	31.19	30.50	30.71	30.65	-0.18%	1,634
Jun 3, 2026	30.44	31.12	30.42	30.76	30.70	0.51%	10,752
Jun 2, 2026	29.90	30.68	29.90	30.61	30.54	2.40%	8,507
Jun 1, 2026	29.76	29.99	29.13	29.89	29.83	-1.04%	15,818
May 29, 2026	30.23	30.60	30.21	30.21	30.14	-0.86%	2,387
May 28, 2026	29.75	30.53	29.75	30.47	30.41	0.83%	4,690
May 27, 2026	30.25	30.31	30.22	30.22	30.16	0.63%	2,140
May 26, 2026	29.65	30.06	29.65	30.03	29.97	2.89%	23,586
May 22, 2026	29.28	29.33	29.02	29.19	29.13	0.86%	1,609
May 21, 2026	28.49	29.12	28.46	28.94	28.88	1.44%	19,812
May 20, 2026	27.83	28.53	27.83	28.53	28.47	2.36%	11,402
May 19, 2026	28.80	28.80	27.74	27.87	27.81	-4.55%	14,029
May 18, 2026	29.52	29.61	28.98	29.20	29.14	-0.41%	6,680
May 15, 2026	29.72	29.88	29.32	29.32	29.26	-5.33%	11,137
May 14, 2026	30.94	31.13	30.89	30.97	30.90	-1.53%	4,692
May 13, 2026	31.54	31.78	31.45	31.45	31.38	-0.32%	6,454
May 12, 2026	30.86	31.65	30.85	31.55	31.48	-0.31%	3,846
May 11, 2026	31.30	31.80	31.30	31.65	31.58	2.46%	9,124
May 8, 2026	31.06	31.22	30.81	30.89	30.82	0.70%	2,796
May 7, 2026	31.47	31.57	30.67	30.67	30.61	-3.96%	5,035
May 6, 2026	31.77	32.16	31.77	31.94	31.87	3.50%	6,884
May 5, 2026	30.20	31.10	30.10	30.86	30.79	3.74%	7,242
May 4, 2026	30.39	30.49	29.60	29.75	29.69	-3.09%	35,201
May 1, 2026	31.03	31.03	30.70	30.70	30.63	-0.53%	5,629
Apr 30, 2026	30.03	31.06	30.03	30.86	30.79	2.06%	8,592
Apr 29, 2026	30.49	30.49	30.19	30.24	30.17	-1.74%	3,792
Apr 28, 2026	30.38	30.77	30.36	30.77	30.71	-1.49%	4,567
Apr 27, 2026	31.54	31.64	31.10	31.24	31.17	-0.63%	31,345
Apr 24, 2026	30.69	31.46	30.69	31.44	31.37	0.35%	20,054
Apr 23, 2026	31.13	31.33	30.91	31.33	31.26	0.16%	11,791
Apr 22, 2026	31.88	31.88	31.28	31.28	31.21	0.35%	2,295
Apr 21, 2026	31.97	32.19	31.17	31.17	31.10	-2.62%	9,765
Apr 20, 2026	31.47	32.01	31.35	32.01	31.94	1.96%	33,428
Apr 17, 2026	31.23	31.76	31.07	31.40	31.33	0.57%	4,504
Apr 16, 2026	31.25	31.25	31.01	31.22	31.15	1.39%	4,072
Apr 15, 2026	31.34	31.34	30.62	30.79	30.73	-2.35%	12,263
Apr 14, 2026	31.68	31.82	31.38	31.53	31.46	-0.97%	22,902
Apr 13, 2026	31.39	31.84	31.10	31.84	31.77	0.51%	21,624
Apr 10, 2026	31.74	31.75	31.39	31.68	31.61	1.51%	27,474
Apr 9, 2026	31.22	31.44	31.02	31.21	31.14	-0.29%	4,754
Apr 8, 2026	30.54	31.32	30.36	31.30	31.23	6.78%	16,287
Apr 7, 2026	29.30	29.43	29.02	29.31	29.25	-0.46%	3,669
Apr 6, 2026	29.65	29.65	29.25	29.45	29.39	-1.45%	4,246
Apr 2, 2026	29.28	30.00	29.28	29.88	29.82	0.20%	25,150
Apr 1, 2026	29.76	29.90	29.64	29.83	29.76	2.07%	4,483
Mar 31, 2026	28.76	29.33	28.59	29.22	29.16	3.66%	7,531
Mar 30, 2026	28.54	28.90	28.09	28.19	28.13	0.71%	11,305
Mar 27, 2026	28.07	28.36	27.92	27.99	27.93	-0.99%	11,298
Mar 26, 2026	28.57	28.91	28.24	28.27	28.21	-1.20%	3,252
Mar 25, 2026	28.11	28.66	28.03	28.61	28.55	3.98%	5,534
Mar 24, 2026	26.53	27.79	26.53	27.59	27.46	3.72%	6,794
Mar 23, 2026	26.33	26.98	26.33	26.60	26.48	3.14%	11,565
Mar 20, 2026	26.61	26.61	25.24	25.79	25.67	-3.59%	11,780
Mar 19, 2026	26.44	26.75	26.12	26.75	26.63	-2.61%	13,757
Mar 18, 2026	28.06	28.23	27.47	27.47	27.34	-4.09%	4,050
Mar 17, 2026	28.72	29.85	28.61	28.64	28.51	0.33%	5,554
Mar 16, 2026	28.53	28.89	28.28	28.55	28.41	1.02%	13,503
Mar 13, 2026	29.34	29.34	28.12	28.26	28.13	-1.95%	15,907
Mar 12, 2026	28.88	29.50	28.80	28.82	28.69	-0.76%	27,137
Mar 11, 2026	28.82	29.10	28.41	29.04	28.91	-0.10%	10,632
Mar 10, 2026	29.18	29.62	28.90	29.07	28.94	-0.51%	15,466
Mar 9, 2026	28.33	29.30	27.73	29.22	29.08	0.52%	50,454
Mar 6, 2026	29.56	29.56	28.79	29.07	28.94	-3.97%	18,281
Mar 5, 2026	31.10	31.25	29.86	30.27	30.13	-4.08%	17,239
Mar 4, 2026	32.17	32.17	31.55	31.56	31.41	-0.09%	16,466
Mar 3, 2026	31.45	31.72	30.06	31.59	31.44	-5.16%	138,775
Mar 2, 2026	33.12	33.38	32.66	33.31	33.16	-0.39%	20,114
Feb 27, 2026	32.63	33.52	32.63	33.44	33.29	1.47%	31,441
Feb 26, 2026	32.78	33.08	32.17	32.96	32.80	-0.28%	11,257
Feb 25, 2026	34.00	34.00	32.58	33.05	32.90	-1.28%	30,404
Feb 24, 2026	33.02	33.64	33.00	33.48	33.32	1.64%	29,232
Feb 23, 2026	32.56	33.14	32.23	32.94	32.79	0.03%	60,852
Feb 20, 2026	32.87	33.04	32.24	32.93	32.78	0.18%	26,377
Feb 19, 2026	32.85	33.19	32.42	32.87	32.72	-0.72%	13,321
Feb 18, 2026	32.97	33.45	32.92	33.11	32.96	1.47%	13,282
Feb 17, 2026	32.63	32.88	31.88	32.63	32.48	-2.25%	36,221
Feb 13, 2026	32.50	33.85	32.40	33.38	33.23	1.40%	23,120
Feb 12, 2026	33.95	34.54	32.78	32.92	32.77	-2.80%	30,785
Feb 11, 2026	33.41	33.90	33.41	33.87	33.71	2.64%	53,267
Feb 10, 2026	32.29	33.11	32.04	33.00	32.85	3.00%	47,318
Feb 9, 2026	31.35	32.27	31.00	32.04	31.89	2.25%	35,479
Feb 6, 2026	30.34	31.35	30.34	31.33	31.19	4.10%	29,385
Feb 5, 2026	31.42	31.42	29.92	30.10	29.96	-5.47%	61,409
Feb 4, 2026	30.64	31.96	30.64	31.84	31.69	4.71%	41,673