UXI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	44.38	44.55	44.33	44.33	44.33	-1.26%	2,577
Aug 14, 2025	44.70	44.90	44.70	44.89	44.89	-1.63%	1,146
Aug 13, 2025	45.18	45.63	44.75	45.63	45.63	0.83%	1,199
Aug 12, 2025	44.66	45.26	44.66	45.26	45.26	2.21%	6,403
Aug 11, 2025	44.41	44.48	44.08	44.28	44.28	-0.70%	7,120
Aug 8, 2025	44.85	45.16	44.49	44.59	44.59	0.09%	6,763
Aug 7, 2025	44.35	44.55	44.17	44.55	44.55	-0.43%	2,076
Aug 6, 2025	44.65	44.78	44.65	44.74	44.74	0.15%	595
Aug 5, 2025	44.71	45.16	44.66	44.67	44.67	-0.49%	3,125
Aug 4, 2025	44.37	44.94	44.37	44.89	44.89	1.78%	2,009
Aug 1, 2025	43.79	44.21	43.15	44.11	44.11	-2.80%	5,046
Jul 31, 2025	45.46	46.00	45.38	45.38	45.38	-0.11%	1,921
Jul 30, 2025	45.50	45.79	45.43	45.43	45.43	-0.92%	1,246
Jul 29, 2025	46.19	46.19	45.66	45.85	45.85	-2.37%	2,704
Jul 28, 2025	47.53	47.53	46.89	46.97	46.97	-0.66%	2,328
Jul 25, 2025	46.66	47.28	46.66	47.28	47.28	1.79%	1,114
Jul 24, 2025	46.34	47.08	46.34	46.45	46.45	-0.14%	2,347
Jul 23, 2025	45.50	46.52	45.50	46.51	46.51	3.31%	4,443
Jul 22, 2025	44.39	45.06	44.22	45.02	45.02	0.65%	4,646
Jul 21, 2025	44.97	45.54	44.68	44.73	44.73	-1.14%	3,828
Jul 18, 2025	45.75	45.75	45.02	45.25	45.25	-0.48%	5,772
Jul 17, 2025	45.50	45.50	44.87	45.47	45.47	1.84%	2,413
Jul 16, 2025	44.62	44.65	44.62	44.65	44.65	0.71%	588
Jul 15, 2025	45.42	45.42	44.33	44.33	44.33	-1.55%	4,271
Jul 14, 2025	44.83	45.07	44.50	45.03	45.03	1.07%	8,852
Jul 11, 2025	44.00	44.75	44.00	44.55	44.55	-0.68%	3,456
Jul 10, 2025	44.16	45.09	44.16	44.85	44.85	0.95%	4,863
Jul 9, 2025	43.96	44.47	43.96	44.43	44.43	1.34%	3,528
Jul 8, 2025	43.54	43.89	43.54	43.84	43.84	0.13%	2,483
Jul 7, 2025	44.20	44.31	43.61	43.79	43.79	-0.74%	3,918
Jul 3, 2025	43.25	44.25	43.25	44.11	44.11	1.81%	2,247
Jul 2, 2025	41.49	43.33	41.49	43.33	43.33	-0.03%	3,296
Jul 1, 2025	42.55	43.51	42.55	43.34	43.34	0.51%	5,310
Jun 30, 2025	44.54	44.54	42.58	43.12	43.12	1.08%	2,985
Jun 27, 2025	41.59	43.00	41.59	42.66	42.66	1.86%	9,815
Jun 26, 2025	41.35	41.88	41.35	41.88	41.88	2.31%	3,577
Jun 25, 2025	41.47	41.47	40.90	40.93	40.93	-2.20%	6,284
Jun 24, 2025	40.01	41.86	40.01	41.86	41.75	1.78%	4,314
Jun 23, 2025	40.01	41.12	40.01	41.12	41.02	2.62%	1,173
Jun 20, 2025	40.33	40.43	40.07	40.07	39.97	0.25%	1,656
Jun 18, 2025	40.43	40.67	39.97	39.97	39.87	-0.57%	4,168
Jun 17, 2025	40.70	40.71	40.17	40.20	40.10	-1.43%	6,913
Jun 16, 2025	40.73	41.22	40.73	40.78	40.68	1.54%	7,551
Jun 13, 2025	40.38	40.80	40.16	40.16	40.06	-1.80%	623
Jun 12, 2025	40.70	41.00	40.70	40.90	40.80	-0.63%	3,700
Jun 11, 2025	41.08	41.35	40.92	41.16	41.05	-	5,867
Jun 10, 2025	41.36	41.36	40.80	41.16	41.05	-1.04%	4,179
Jun 9, 2025	41.66	41.89	41.44	41.59	41.49	-0.17%	5,268
Jun 6, 2025	41.71	41.88	41.39	41.66	41.56	1.90%	4,985
Jun 5, 2025	40.96	41.16	40.73	40.89	40.78	-0.41%	6,855