UJUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	34.12	34.31	34.12	34.31	34.31	2.83%	816
May 9, 2025	33.32	33.39	33.32	33.37	33.37	-0.22%	1,694
May 8, 2025	33.30	33.62	33.30	33.44	33.44	1.03%	2,403
May 7, 2025	33.07	33.13	32.94	33.10	33.10	-0.05%	6,243
May 6, 2025	33.11	33.19	33.08	33.12	33.12	-0.65%	5,920
May 5, 2025	33.29	33.42	33.29	33.33	33.33	-0.50%	942
May 2, 2025	33.42	33.52	33.42	33.50	33.50	1.24%	1,197
May 1, 2025	33.10	33.36	33.09	33.09	33.09	0.60%	3,194
Apr 30, 2025	32.24	32.90	32.23	32.90	32.90	0.13%	34,872
Apr 29, 2025	32.65	32.85	32.65	32.85	32.85	0.43%	2,907
Apr 28, 2025	32.67	32.71	32.67	32.71	32.71	0.12%	277
Apr 25, 2025	32.44	32.67	32.37	32.67	32.67	0.58%	1,366
Apr 24, 2025	32.14	32.48	32.14	32.48	32.48	1.48%	13,961
Apr 23, 2025	32.13	32.33	31.90	32.01	32.01	1.34%	3,856
Apr 22, 2025	31.59	31.59	31.59	31.59	31.59	1.57%	199
Apr 21, 2025	31.23	31.23	31.10	31.10	31.10	-1.50%	641
Apr 17, 2025	31.70	31.74	31.57	31.57	31.57	-0.10%	3,791
Apr 16, 2025	32.04	32.04	31.58	31.60	31.60	-1.55%	817
Apr 15, 2025	32.34	32.34	32.10	32.10	32.10	-0.42%	3,391
Apr 14, 2025	32.42	32.42	32.24	32.24	32.24	0.20%	1,629
Apr 11, 2025	31.79	32.17	31.79	32.17	32.17	1.00%	10,799
Apr 10, 2025	31.98	31.99	31.37	31.86	31.86	-1.92%	21,304
Apr 9, 2025	30.90	32.48	30.84	32.48	32.48	5.55%	17,940
Apr 8, 2025	31.66	31.67	30.73	30.77	30.77	-0.76%	12,240
Apr 7, 2025	30.74	31.48	30.72	31.01	31.01	0.12%	8,145
Apr 4, 2025	31.65	31.65	30.97	30.97	30.97	-3.66%	21,114
Apr 3, 2025	32.54	32.54	32.15	32.15	32.15	-3.83%	12,122
Apr 2, 2025	33.15	33.43	33.15	33.43	33.43	0.64%	4,053
Apr 1, 2025	32.97	33.30	32.92	33.21	33.21	0.23%	2,297
Mar 31, 2025	32.71	33.14	32.69	33.14	33.14	0.46%	1,372
Mar 28, 2025	33.08	33.08	32.92	32.98	32.98	-1.42%	1,236
Mar 27, 2025	33.43	33.58	33.43	33.46	33.46	-0.37%	11,621
Mar 26, 2025	33.76	33.80	33.49	33.58	33.58	-0.77%	10,673
Mar 25, 2025	33.84	33.84	33.82	33.84	33.84	0.09%	2,230
Mar 24, 2025	33.61	33.81	33.61	33.81	33.81	1.35%	3,022
Mar 21, 2025	33.16	33.36	33.09	33.36	33.36	0.05%	8,529
Mar 20, 2025	33.25	33.34	33.25	33.34	33.34	-0.16%	2,727
Mar 19, 2025	33.17	33.52	33.17	33.40	33.40	0.83%	6,460
Mar 18, 2025	33.13	33.16	33.10	33.12	33.12	-0.86%	2,443
Mar 17, 2025	33.28	33.41	33.26	33.41	33.41	0.53%	980
Mar 14, 2025	32.98	33.23	32.98	33.23	33.23	1.66%	66,162
Mar 13, 2025	32.77	32.81	32.67	32.69	32.69	-1.14%	1,616
Mar 12, 2025	32.94	33.14	32.94	33.07	33.07	0.23%	1,931
Mar 11, 2025	33.03	33.09	32.79	32.99	32.99	-0.38%	9,311
Mar 10, 2025	33.33	33.33	32.91	33.12	33.12	-1.83%	2,631
Mar 7, 2025	33.57	33.73	33.46	33.73	33.73	0.46%	4,064
Mar 6, 2025	33.72	33.72	33.52	33.58	33.58	-1.12%	6,212
Mar 5, 2025	33.73	33.96	33.66	33.96	33.96	0.67%	9,554
Mar 4, 2025	33.59	33.93	33.59	33.74	33.74	-0.54%	3,948
Mar 3, 2025	34.18	34.31	33.91	33.92	33.92	-0.94%	6,134