(UMAR)
CBOE: UMAR
· Real-Time Price · USD
38.48
0.26 (0.68%)
At close: Aug 22, 2025, 2:55 PM
UMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.40 | 38.53 | 38.40 | 38.47 | 38.47 | 0.65% | 3,704 |
| Aug 21, 2025 | 38.20 | 38.27 | 38.15 | 38.22 | 38.22 | -0.16% | 40,300 |
| Aug 20, 2025 | 38.18 | 38.31 | 38.13 | 38.28 | 38.28 | 0.00% | 11,400 |
| Aug 19, 2025 | 38.36 | 38.42 | 38.25 | 38.28 | 38.28 | -0.36% | 6,905 |
| Aug 18, 2025 | 38.35 | 38.43 | 38.35 | 38.42 | 38.42 | 0.08% | 19,100 |
| Aug 15, 2025 | 38.41 | 38.44 | 38.36 | 38.39 | 38.39 | -0.13% | 3,247 |
| Aug 14, 2025 | 38.35 | 38.48 | 38.35 | 38.44 | 38.44 | 0.00% | 6,100 |
| Aug 13, 2025 | 38.40 | 38.47 | 38.38 | 38.44 | 38.44 | 0.16% | 7,400 |
| Aug 12, 2025 | 38.23 | 38.41 | 38.19 | 38.38 | 38.38 | 0.47% | 16,939 |
| Aug 11, 2025 | 38.21 | 38.29 | 38.19 | 38.20 | 38.20 | -0.10% | 5,800 |
| Aug 8, 2025 | 38.17 | 38.27 | 38.17 | 38.24 | 38.24 | 0.42% | 3,007 |
| Aug 7, 2025 | 38.03 | 38.09 | 38.01 | 38.08 | 38.08 | 0.03% | 2,200 |
| Aug 6, 2025 | 38.05 | 38.15 | 38.05 | 38.07 | 38.07 | 0.21% | 8,325 |
| Aug 5, 2025 | 38.04 | 38.06 | 37.95 | 37.99 | 37.99 | -0.18% | 37,005 |
| Aug 4, 2025 | 37.98 | 38.10 | 37.98 | 38.06 | 38.06 | 0.66% | 5,640 |
| Aug 1, 2025 | 37.74 | 37.82 | 37.72 | 37.81 | 37.81 | -0.66% | 9,000 |
| Jul 31, 2025 | 38.23 | 38.23 | 38.04 | 38.06 | 38.06 | -0.10% | 5,629 |
| Jul 30, 2025 | 38.10 | 38.23 | 38.02 | 38.10 | 38.10 | -0.10% | 4,200 |
| Jul 29, 2025 | 38.11 | 38.20 | 38.10 | 38.14 | 38.14 | -0.05% | 6,800 |
| Jul 28, 2025 | 38.16 | 38.16 | 38.11 | 38.16 | 38.16 | -0.03% | 2,736 |