UBND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	21.46	21.48	21.45	21.48	21.48	-0.07%	55,057
May 9, 2025	21.52	21.53	21.49	21.50	21.50	-	74,550
May 8, 2025	21.60	21.60	21.50	21.50	21.50	-0.85%	78,217
May 7, 2025	21.62	21.70	21.62	21.68	21.60	0.30%	83,945
May 6, 2025	21.57	21.64	21.56	21.62	21.54	0.19%	38,055
May 5, 2025	21.57	21.58	21.55	21.58	21.50	-0.16%	27,225
May 2, 2025	21.62	21.62	21.57	21.61	21.53	-0.23%	55,581
May 1, 2025	21.71	21.74	21.66	21.66	21.58	-0.60%	734,064
Apr 30, 2025	21.74	21.81	21.72	21.79	21.71	0.14%	59,212
Apr 29, 2025	21.70	21.77	21.70	21.76	21.68	0.23%	65,803
Apr 28, 2025	21.64	21.73	21.64	21.71	21.63	0.28%	48,504
Apr 25, 2025	21.61	21.66	21.61	21.65	21.57	0.32%	25,195
Apr 24, 2025	21.56	21.58	21.54	21.58	21.50	0.40%	38,346
Apr 23, 2025	21.58	21.59	21.46	21.50	21.42	0.30%	91,758
Apr 22, 2025	21.44	21.45	21.41	21.43	21.35	0.09%	34,977
Apr 21, 2025	21.46	21.47	21.41	21.41	21.33	-0.56%	79,738
Apr 17, 2025	21.54	21.56	21.49	21.53	21.45	-	49,250
Apr 16, 2025	21.47	21.54	21.46	21.53	21.45	0.28%	64,535
Apr 15, 2025	21.45	21.50	21.43	21.47	21.39	0.23%	62,393
Apr 14, 2025	21.39	21.44	21.37	21.42	21.34	0.52%	40,855
Apr 11, 2025	21.29	21.34	21.17	21.31	21.23	-0.21%	106,625
Apr 10, 2025	21.46	21.46	21.33	21.36	21.28	-0.95%	54,407
Apr 9, 2025	21.37	21.58	21.32	21.56	21.39	-0.02%	110,598
Apr 8, 2025	21.68	21.69	21.56	21.56	21.39	-0.95%	87,430
Apr 7, 2025	21.91	21.94	21.73	21.77	21.60	-0.96%	242,052
Apr 4, 2025	22.02	22.07	21.97	21.98	21.81	0.23%	40,476
Apr 3, 2025	21.96	21.99	21.93	21.93	21.76	0.46%	50,785
Apr 2, 2025	21.86	21.86	21.80	21.83	21.66	0.02%	106,872
Apr 1, 2025	21.83	21.87	21.82	21.83	21.65	0.11%	68,884
Mar 31, 2025	21.81	21.81	21.76	21.80	21.63	0.16%	71,059
Mar 28, 2025	21.70	21.77	21.70	21.77	21.59	0.65%	47,512
Mar 27, 2025	21.62	21.64	21.62	21.63	21.45	-0.07%	22,297
Mar 26, 2025	21.67	21.70	21.64	21.64	21.47	-0.25%	38,653
Mar 25, 2025	21.67	21.72	21.67	21.70	21.52	0.12%	39,771
Mar 24, 2025	21.73	21.73	21.67	21.67	21.50	-0.37%	45,239
Mar 21, 2025	21.79	21.79	21.74	21.75	21.58	-0.14%	56,940
Mar 20, 2025	21.83	21.83	21.74	21.78	21.61	0.05%	331,265
Mar 19, 2025	21.67	21.77	21.67	21.77	21.60	0.35%	32,417
Mar 18, 2025	21.66	21.72	21.66	21.70	21.52	0.05%	89,755
Mar 17, 2025	21.69	21.74	21.67	21.69	21.51	0.07%	50,538
Mar 14, 2025	21.67	21.69	21.66	21.67	21.50	-0.09%	72,926
Mar 13, 2025	21.61	21.71	21.59	21.69	21.52	0.14%	81,812
Mar 12, 2025	21.65	21.68	21.64	21.66	21.49	-0.14%	87,871
Mar 11, 2025	21.76	21.77	21.67	21.69	21.52	-0.28%	256,838
Mar 10, 2025	21.75	21.79	21.74	21.75	21.58	-	44,078
Mar 7, 2025	21.82	21.84	21.73	21.75	21.49	-0.10%	71,339
Mar 6, 2025	21.78	21.81	21.72	21.77	21.52	-0.23%	57,820
Mar 5, 2025	21.89	21.89	21.80	21.82	21.56	-0.27%	86,380
Mar 4, 2025	21.96	21.98	21.86	21.88	21.62	-0.23%	55,431
Mar 3, 2025	21.83	21.94	21.83	21.93	21.67	0.18%	34,676