Unifi Inc (UFI) stock
UFINYSETextile Mill ProductsFiscal year ends July 3
$5.90−0.46 (-7.23%)
Close on Oct 30, 2026Market cap $109.67MP/E –Yield –
Price history
Unifi share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$5.90
-7.23% on the day
52-week range
$2.96 – $8.47
-30.3% from the high
Change over 52 weeks
+33.8%
From $4.41 on Oct 30, 2025
Average volume
108,504
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $6.44 | $6.44 | $5.81 | $5.90 | -7.23% | 183,313 |
| Oct 29, 2026 | $5.65 | $6.68 | $5.65 | $6.36 | +12.37% | 318,049 |
| Oct 28, 2026 | $5.61 | $5.81 | $5.56 | $5.66 | +1.98% | 105,510 |
| Oct 27, 2026 | $5.53 | $5.66 | $5.52 | $5.55 | +1.09% | 62,134 |
| Oct 26, 2026 | $5.48 | $5.57 | $5.41 | $5.49 | +0.18% | 66,384 |
| Oct 23, 2026 | $5.53 | $5.62 | $5.46 | $5.48 | +0.18% | 50,596 |
| Oct 22, 2026 | $5.49 | $5.49 | $5.38 | $5.47 | -0.73% | 63,352 |
| Oct 21, 2026 | $5.51 | $5.70 | $5.50 | $5.51 | +0.92% | 66,719 |
| Oct 20, 2026 | $5.56 | $5.62 | $5.41 | $5.46 | -2.33% | 70,483 |
| Oct 19, 2026 | $5.75 | $5.79 | $5.57 | $5.59 | -1.06% | 89,654 |
| Oct 16, 2026 | $6.02 | $6.08 | $5.56 | $5.65 | -5.36% | 72,555 |
| Oct 15, 2026 | $5.73 | $5.99 | $5.73 | $5.97 | +4.74% | 87,206 |
| Oct 14, 2026 | $6.09 | $6.16 | $5.63 | $5.70 | -6.40% | 115,625 |
| Oct 13, 2026 | $6.08 | $6.13 | $6.00 | $6.09 | +1.00% | 63,129 |
| Oct 12, 2026 | $6.09 | $6.22 | $5.97 | $6.03 | -0.99% | 94,302 |
| Oct 9, 2026 | $6.22 | $6.30 | $6.08 | $6.09 | -1.46% | 62,983 |
| Oct 8, 2026 | $6.31 | $6.39 | $6.17 | $6.18 | -2.98% | 75,526 |
| Oct 7, 2026 | $6.52 | $6.52 | $6.25 | $6.37 | -2.90% | 65,496 |
| Oct 6, 2026 | $6.45 | $6.59 | $6.40 | $6.56 | +2.18% | 58,693 |
| Oct 5, 2026 | $6.56 | $6.58 | $6.41 | $6.42 | -1.83% | 76,385 |
| Oct 2, 2026 | $6.59 | $6.65 | $6.51 | $6.54 | +0.31% | 30,291 |
| Oct 1, 2026 | $6.49 | $6.56 | $6.44 | $6.52 | -0.15% | 32,168 |
| Sep 30, 2026 | $6.69 | $6.69 | $6.50 | $6.53 | -1.95% | 18,727 |
| Sep 29, 2026 | $6.75 | $6.79 | $6.65 | $6.66 | -0.15% | 43,781 |
| Sep 28, 2026 | $6.64 | $6.83 | $6.44 | $6.67 | +1.06% | 111,580 |
| Sep 25, 2026 | $6.51 | $6.67 | $6.51 | $6.60 | 0.00% | 66,171 |
| Sep 24, 2026 | $6.73 | $6.73 | $6.46 | $6.60 | -1.64% | 34,777 |
| Sep 23, 2026 | $6.61 | $6.78 | $6.51 | $6.71 | +1.82% | 42,052 |
| Sep 22, 2026 | $6.68 | $6.77 | $6.55 | $6.59 | -0.60% | 65,434 |
| Sep 21, 2026 | $6.80 | $6.80 | $6.53 | $6.63 | -0.60% | 61,699 |
| Sep 18, 2026 | $6.58 | $6.67 | $6.53 | $6.67 | +0.15% | 63,387 |
| Sep 17, 2026 | $6.64 | $6.86 | $6.56 | $6.66 | +0.76% | 42,507 |
| Sep 16, 2026 | $6.80 | $6.87 | $6.61 | $6.61 | -2.07% | 80,668 |
| Sep 15, 2026 | $6.68 | $6.78 | $6.58 | $6.75 | +1.50% | 100,672 |
| Sep 14, 2026 | $6.67 | $6.81 | $6.63 | $6.65 | -1.63% | 45,975 |
| Sep 11, 2026 | $6.80 | $6.88 | $6.68 | $6.76 | +0.45% | 59,963 |
| Sep 10, 2026 | $6.79 | $6.91 | $6.65 | $6.73 | -0.88% | 43,142 |
| Sep 9, 2026 | $6.79 | $6.97 | $6.63 | $6.79 | 0.00% | 85,207 |
| Sep 8, 2026 | $7.10 | $7.13 | $6.70 | $6.79 | -4.63% | 101,757 |
| Sep 4, 2026 | $7.03 | $7.27 | $6.98 | $7.12 | +1.28% | 39,915 |
| Sep 3, 2026 | $7.11 | $7.40 | $6.98 | $7.03 | -3.57% | 71,627 |
| Sep 2, 2026 | $7.43 | $7.68 | $7.28 | $7.29 | -1.35% | 65,944 |
| Sep 1, 2026 | $7.32 | $7.55 | $7.32 | $7.39 | 0.00% | 31,800 |
| Aug 31, 2026 | $7.54 | $7.72 | $7.26 | $7.39 | -0.94% | 92,160 |
| Aug 28, 2026 | $7.63 | $7.69 | $7.36 | $7.46 | -1.19% | 121,533 |
| Aug 27, 2026 | $7.54 | $7.65 | $7.35 | $7.55 | +0.13% | 101,219 |
| Aug 26, 2026 | $7.50 | $7.69 | $7.29 | $7.54 | +0.80% | 155,815 |
| Aug 25, 2026 | $7.70 | $7.76 | $7.25 | $7.48 | -2.22% | 180,307 |
| Aug 24, 2026 | $8.03 | $8.12 | $7.65 | $7.65 | -4.73% | 146,444 |
| Aug 21, 2026 | $7.37 | $8.15 | $7.36 | $8.03 | +5.94% | 271,115 |
| Aug 20, 2026 | $7.80 | $8.13 | $7.18 | $7.58 | -3.19% | 217,728 |
| Aug 19, 2026 | $8.19 | $8.47 | $7.81 | $7.83 | -3.21% | 333,968 |
| Aug 18, 2026 | $8.10 | $8.29 | $7.69 | $8.09 | +0.75% | 265,765 |
| Aug 17, 2026 | $7.06 | $8.06 | $6.95 | $8.03 | +24.50% | 791,049 |
| Aug 14, 2026 | $6.55 | $6.70 | $6.42 | $6.45 | -0.15% | 42,794 |
| Aug 13, 2026 | $6.81 | $6.88 | $6.46 | $6.46 | -5.14% | 55,508 |
| Aug 12, 2026 | $6.81 | $6.98 | $6.62 | $6.81 | -1.59% | 80,199 |
| Aug 11, 2026 | $6.83 | $7.23 | $6.83 | $6.92 | 0.00% | 77,851 |
| Aug 10, 2026 | $7.13 | $7.25 | $6.90 | $6.92 | -3.76% | 79,396 |
| Aug 7, 2026 | $6.85 | $7.38 | $6.82 | $7.19 | +4.20% | 179,915 |
| Aug 6, 2026 | $6.61 | $6.93 | $6.56 | $6.90 | +4.39% | 77,642 |
| Aug 5, 2026 | $6.83 | $6.95 | $6.48 | $6.61 | -2.65% | 132,909 |
| Aug 4, 2026 | $6.42 | $6.94 | $6.39 | $6.79 | +5.76% | 183,480 |
| Aug 3, 2026 | $6.43 | $6.50 | $6.34 | $6.42 | +0.31% | 93,127 |
| Jul 31, 2026 | $6.16 | $6.43 | $6.05 | $6.40 | +4.23% | 107,605 |
| Jul 30, 2026 | $6.30 | $6.53 | $5.95 | $6.14 | -0.32% | 106,492 |
| Jul 29, 2026 | $6.58 | $6.58 | $6.10 | $6.16 | -5.38% | 122,163 |
| Jul 28, 2026 | $6.60 | $6.65 | $6.45 | $6.51 | -0.15% | 102,540 |
| Jul 27, 2026 | $6.35 | $6.57 | $6.33 | $6.52 | +3.66% | 135,437 |
| Jul 24, 2026 | $6.25 | $6.35 | $6.20 | $6.29 | +2.11% | 108,022 |
| Jul 23, 2026 | $6.38 | $6.38 | $6.13 | $6.16 | -4.05% | 68,471 |
| Jul 22, 2026 | $6.24 | $6.43 | $6.05 | $6.42 | +2.56% | 117,529 |
| Jul 21, 2026 | $6.19 | $6.35 | $6.15 | $6.26 | +1.62% | 99,391 |
| Jul 20, 2026 | $6.39 | $6.39 | $6.00 | $6.16 | -2.53% | 85,449 |
| Jul 17, 2026 | $6.38 | $6.47 | $6.18 | $6.32 | -1.25% | 108,112 |
| Jul 16, 2026 | $6.31 | $6.56 | $6.31 | $6.40 | +2.07% | 137,388 |
| Jul 15, 2026 | $6.52 | $6.62 | $6.21 | $6.27 | -3.83% | 138,624 |
| Jul 14, 2026 | $6.01 | $6.76 | $6.00 | $6.52 | +8.49% | 301,754 |
| Jul 13, 2026 | $5.85 | $6.23 | $5.81 | $6.01 | +4.89% | 248,761 |
| Jul 10, 2026 | $5.36 | $5.87 | $5.27 | $5.73 | +9.14% | 201,745 |
| Jul 9, 2026 | $5.13 | $5.30 | $5.05 | $5.25 | +1.35% | 53,296 |
| Jul 8, 2026 | $5.05 | $5.32 | $5.00 | $5.18 | +3.60% | 75,236 |
| Jul 7, 2026 | $4.91 | $5.00 | $4.81 | $5.00 | +2.46% | 79,431 |
| Jul 6, 2026 | $4.88 | $4.98 | $4.78 | $4.88 | +1.24% | 86,227 |
| Jul 2, 2026 | $4.80 | $5.00 | $4.75 | $4.82 | +0.42% | 39,960 |
| Jul 1, 2026 | $4.75 | $4.90 | $4.75 | $4.80 | +1.05% | 37,412 |
| Jun 30, 2026 | $4.84 | $4.93 | $4.54 | $4.75 | -3.06% | 57,892 |
| Jun 29, 2026 | $4.83 | $5.21 | $4.76 | $4.90 | +2.08% | 77,925 |
| Jun 26, 2026 | $4.70 | $4.89 | $4.60 | $4.80 | +2.56% | 92,638 |
| Jun 25, 2026 | $4.57 | $4.84 | $4.49 | $4.68 | +0.21% | 108,599 |
| Jun 24, 2026 | $4.49 | $4.67 | $4.49 | $4.67 | +3.78% | 79,443 |
| Jun 23, 2026 | $4.50 | $4.67 | $4.48 | $4.50 | -1.32% | 53,853 |
| Jun 22, 2026 | $4.14 | $4.60 | $4.14 | $4.56 | +10.41% | 81,293 |
| Jun 18, 2026 | $4.07 | $4.20 | $4.07 | $4.13 | +3.51% | 122,318 |
| Jun 17, 2026 | $4.00 | $4.20 | $3.99 | $3.99 | +1.27% | 51,052 |
| Jun 16, 2026 | $4.04 | $4.14 | $3.94 | $3.94 | -1.50% | 372,466 |
| Jun 15, 2026 | $4.05 | $4.22 | $4.00 | $4.00 | -1.72% | 73,671 |
| Jun 12, 2026 | $4.14 | $4.14 | $4.03 | $4.07 | -1.21% | 19,828 |
| Jun 11, 2026 | $4.07 | $4.16 | $4.00 | $4.12 | +2.74% | 54,088 |
| Jun 10, 2026 | $4.04 | $4.37 | $3.97 | $4.01 | +1.01% | 30,127 |
| Jun 9, 2026 | $4.15 | $4.25 | $3.97 | $3.97 | -3.64% | 88,495 |
| Jun 8, 2026 | $4.18 | $4.29 | $4.10 | $4.12 | +0.24% | 39,559 |
| Jun 5, 2026 | $4.11 | $4.18 | $4.10 | $4.11 | -1.44% | 48,522 |
| Jun 4, 2026 | $4.27 | $4.27 | $4.00 | $4.17 | -3.02% | 110,462 |
| Jun 3, 2026 | $4.32 | $4.32 | $4.24 | $4.30 | +0.70% | 53,311 |
| Jun 2, 2026 | $4.15 | $4.39 | $4.00 | $4.27 | +5.17% | 103,066 |
| Jun 1, 2026 | $4.00 | $4.25 | $3.95 | $4.06 | +2.27% | 55,356 |
| May 29, 2026 | $4.04 | $4.12 | $3.92 | $3.97 | -2.22% | 58,262 |
| May 28, 2026 | $4.15 | $4.16 | $4.05 | $4.06 | -1.69% | 16,465 |
| May 27, 2026 | $4.06 | $4.27 | $4.06 | $4.13 | +0.73% | 46,351 |
| May 26, 2026 | $4.10 | $4.13 | $3.98 | $4.10 | +1.49% | 49,142 |
| May 22, 2026 | $4.08 | $4.11 | $4.00 | $4.04 | +1.51% | 19,835 |
| May 21, 2026 | $4.02 | $4.10 | $3.93 | $3.98 | -0.75% | 61,700 |
| May 20, 2026 | $3.99 | $4.07 | $3.90 | $4.01 | -0.25% | 59,889 |
| May 19, 2026 | $4.03 | $4.21 | $3.98 | $4.02 | -0.25% | 56,654 |
| May 18, 2026 | $4.02 | $4.14 | $4.02 | $4.03 | -0.25% | 27,415 |
| May 15, 2026 | $4.04 | $4.24 | $4.04 | $4.04 | -1.22% | 30,166 |
| May 14, 2026 | $4.10 | $4.14 | $4.05 | $4.09 | -0.49% | 25,862 |
| May 13, 2026 | $4.15 | $4.21 | $4.10 | $4.11 | -0.96% | 18,631 |
| May 12, 2026 | $4.31 | $4.35 | $4.15 | $4.15 | -3.49% | 29,758 |
| May 11, 2026 | $4.30 | $4.37 | $4.20 | $4.30 | 0.00% | 38,007 |
| May 8, 2026 | $4.10 | $4.30 | $4.08 | $4.30 | +6.44% | 76,058 |
| May 7, 2026 | $4.00 | $4.06 | $3.97 | $4.04 | +4.12% | 132,171 |
| May 6, 2026 | $3.70 | $4.00 | $3.70 | $3.88 | +6.01% | 117,937 |
| May 5, 2026 | $3.55 | $3.66 | $3.55 | $3.66 | +4.27% | 15,780 |
| May 4, 2026 | $3.60 | $3.66 | $3.51 | $3.51 | -2.77% | 18,531 |
| May 1, 2026 | $3.66 | $3.66 | $3.58 | $3.61 | -0.82% | 20,035 |
| Apr 30, 2026 | $3.59 | $3.67 | $3.59 | $3.64 | +2.25% | 15,909 |
| Apr 29, 2026 | $3.62 | $3.67 | $3.53 | $3.56 | -0.84% | 21,722 |
| Apr 28, 2026 | $3.77 | $3.77 | $3.58 | $3.59 | -1.64% | 12,580 |
| Apr 27, 2026 | $3.65 | $3.66 | $3.62 | $3.65 | +1.11% | 14,616 |
| Apr 24, 2026 | $3.55 | $3.65 | $3.55 | $3.61 | +1.69% | 33,156 |
| Apr 23, 2026 | $3.63 | $3.65 | $3.55 | $3.55 | -1.66% | 10,739 |
| Apr 22, 2026 | $3.62 | $3.70 | $3.56 | $3.61 | 0.00% | 14,143 |
| Apr 21, 2026 | $3.75 | $3.75 | $3.59 | $3.61 | -3.22% | 17,712 |
| Apr 20, 2026 | $3.68 | $3.86 | $3.68 | $3.73 | +0.27% | 7,459 |
| Apr 17, 2026 | $3.80 | $3.83 | $3.70 | $3.72 | -0.27% | 15,066 |
| Apr 16, 2026 | $3.71 | $3.73 | $3.60 | $3.73 | +1.36% | 27,378 |
| Apr 15, 2026 | $3.74 | $3.87 | $3.62 | $3.68 | -0.54% | 23,649 |
| Apr 14, 2026 | $3.80 | $3.80 | $3.70 | $3.70 | -1.60% | 16,966 |
| Apr 13, 2026 | $3.83 | $3.85 | $3.71 | $3.76 | +0.53% | 16,240 |
| Apr 10, 2026 | $3.61 | $3.79 | $3.61 | $3.74 | +0.54% | 19,406 |
| Apr 9, 2026 | $3.62 | $3.77 | $3.52 | $3.72 | +1.92% | 31,152 |
| Apr 8, 2026 | $3.68 | $3.83 | $3.61 | $3.65 | +1.67% | 50,363 |
| Apr 7, 2026 | $3.54 | $3.61 | $3.54 | $3.59 | +1.41% | 20,199 |
| Apr 6, 2026 | $3.55 | $3.65 | $3.54 | $3.54 | -1.12% | 29,067 |
| Apr 2, 2026 | $3.60 | $3.67 | $3.55 | $3.58 | -0.28% | 16,326 |
| Apr 1, 2026 | $3.61 | $3.65 | $3.59 | $3.59 | +0.56% | 6,322 |
| Mar 31, 2026 | $3.55 | $3.69 | $3.55 | $3.57 | +0.56% | 50,072 |
| Mar 30, 2026 | $3.58 | $3.69 | $3.55 | $3.55 | -0.84% | 7,537 |
| Mar 27, 2026 | $3.79 | $3.79 | $3.55 | $3.58 | -1.38% | 8,868 |
| Mar 26, 2026 | $3.62 | $3.76 | $3.59 | $3.63 | -0.27% | 4,513 |
| Mar 25, 2026 | $3.69 | $3.82 | $3.64 | $3.64 | -2.41% | 5,726 |
| Mar 24, 2026 | $3.85 | $3.86 | $3.65 | $3.73 | +0.54% | 15,670 |
| Mar 23, 2026 | $3.63 | $3.75 | $3.63 | $3.71 | +1.64% | 24,833 |
| Mar 20, 2026 | $3.60 | $3.65 | $3.50 | $3.65 | +1.39% | 66,833 |
| Mar 19, 2026 | $3.65 | $3.69 | $3.56 | $3.60 | -1.91% | 36,670 |
| Mar 18, 2026 | $3.73 | $3.78 | $3.66 | $3.67 | -2.13% | 12,407 |
| Mar 17, 2026 | $3.64 | $3.80 | $3.64 | $3.75 | +2.46% | 10,533 |
| Mar 16, 2026 | $3.66 | $3.74 | $3.66 | $3.66 | +0.83% | 13,340 |
| Mar 13, 2026 | $3.66 | $3.71 | $3.56 | $3.63 | -0.55% | 35,083 |
| Mar 12, 2026 | $3.65 | $3.78 | $3.62 | $3.65 | -1.35% | 13,242 |
| Mar 11, 2026 | $3.83 | $3.87 | $3.66 | $3.70 | -3.39% | 52,230 |
| Mar 10, 2026 | $3.81 | $3.90 | $3.81 | $3.83 | -1.54% | 8,276 |
| Mar 9, 2026 | $3.85 | $3.91 | $3.80 | $3.89 | -2.02% | 28,284 |
| Mar 6, 2026 | $3.80 | $3.99 | $3.80 | $3.97 | +2.06% | 20,572 |
| Mar 5, 2026 | $3.96 | $3.96 | $3.85 | $3.89 | -1.77% | 55,464 |
| Mar 4, 2026 | $3.90 | $3.97 | $3.81 | $3.96 | +1.54% | 36,090 |
| Mar 3, 2026 | $3.79 | $3.93 | $3.72 | $3.90 | +1.30% | 102,616 |
| Mar 2, 2026 | $3.90 | $3.92 | $3.80 | $3.85 | -2.04% | 33,452 |
| Feb 27, 2026 | $3.86 | $3.98 | $3.85 | $3.93 | +0.77% | 68,253 |
| Feb 26, 2026 | $3.90 | $3.98 | $3.86 | $3.90 | +0.52% | 46,791 |
| Feb 25, 2026 | $3.91 | $3.94 | $3.76 | $3.88 | -1.52% | 60,734 |
| Feb 24, 2026 | $4.02 | $4.08 | $3.93 | $3.94 | -1.50% | 68,532 |
| Feb 23, 2026 | $4.14 | $4.17 | $4.00 | $4.00 | -3.61% | 21,186 |
| Feb 20, 2026 | $4.05 | $4.22 | $4.04 | $4.15 | +2.72% | 48,616 |
| Feb 19, 2026 | $4.06 | $4.09 | $4.00 | $4.04 | -0.74% | 15,944 |
| Feb 18, 2026 | $3.99 | $4.14 | $3.99 | $4.07 | +2.01% | 34,038 |
| Feb 17, 2026 | $4.01 | $4.12 | $3.98 | $3.99 | -0.50% | 36,574 |
| Feb 13, 2026 | $4.16 | $4.16 | $3.98 | $4.01 | -2.20% | 48,401 |
| Feb 12, 2026 | $4.10 | $4.20 | $3.96 | $4.10 | -1.20% | 49,495 |
| Feb 11, 2026 | $4.00 | $4.19 | $3.98 | $4.15 | +3.75% | 57,334 |
| Feb 10, 2026 | $4.05 | $4.12 | $3.97 | $4.00 | -1.48% | 34,057 |
| Feb 9, 2026 | $4.00 | $4.19 | $3.98 | $4.06 | +1.50% | 26,329 |
| Feb 6, 2026 | $4.09 | $4.16 | $3.96 | $4.00 | -1.48% | 42,452 |
| Feb 5, 2026 | $4.27 | $4.35 | $4.06 | $4.06 | -5.14% | 48,998 |
| Feb 4, 2026 | $4.33 | $4.63 | $4.20 | $4.28 | +4.39% | 176,098 |
| Feb 3, 2026 | $3.91 | $4.20 | $3.91 | $4.10 | +4.59% | 113,660 |
| Feb 2, 2026 | $3.80 | $3.98 | $3.72 | $3.92 | +1.55% | 31,426 |
| Jan 30, 2026 | $3.93 | $3.95 | $3.86 | $3.86 | -2.03% | 24,735 |
| Jan 29, 2026 | $3.97 | $3.97 | $3.85 | $3.94 | 0.00% | 32,531 |
| Jan 28, 2026 | $3.84 | $3.94 | $3.83 | $3.94 | +1.55% | 13,264 |
| Jan 27, 2026 | $3.85 | $3.90 | $3.83 | $3.88 | -0.51% | 19,257 |
| Jan 26, 2026 | $3.79 | $3.94 | $3.79 | $3.90 | +0.78% | 29,226 |
| Jan 23, 2026 | $3.85 | $3.92 | $3.77 | $3.87 | -0.51% | 12,617 |
| Jan 22, 2026 | $3.89 | $4.05 | $3.88 | $3.89 | -0.26% | 15,813 |
| Jan 21, 2026 | $3.87 | $3.96 | $3.86 | $3.90 | +0.78% | 30,701 |
| Jan 20, 2026 | $3.93 | $4.01 | $3.87 | $3.87 | -3.49% | 20,768 |
| Jan 16, 2026 | $3.93 | $4.06 | $3.89 | $4.01 | +2.04% | 57,586 |
| Jan 15, 2026 | $3.83 | $3.95 | $3.83 | $3.93 | +2.08% | 24,538 |
| Jan 14, 2026 | $3.87 | $3.99 | $3.77 | $3.85 | +0.52% | 43,246 |
| Jan 13, 2026 | $3.89 | $3.99 | $3.78 | $3.83 | -2.05% | 78,511 |
| Jan 12, 2026 | $3.67 | $4.13 | $3.63 | $3.91 | +8.91% | 374,165 |
| Jan 9, 2026 | $3.87 | $3.96 | $3.59 | $3.59 | -6.27% | 63,295 |
| Jan 8, 2026 | $3.59 | $3.95 | $3.59 | $3.83 | +5.80% | 123,378 |
| Jan 7, 2026 | $3.65 | $3.74 | $3.60 | $3.62 | -1.09% | 33,881 |
| Jan 6, 2026 | $3.63 | $3.71 | $3.60 | $3.66 | +1.95% | 44,959 |
| Jan 5, 2026 | $3.50 | $3.72 | $3.48 | $3.59 | +2.57% | 39,574 |
| Jan 2, 2026 | $3.49 | $3.50 | $3.47 | $3.50 | 0.00% | 38,383 |
| Dec 31, 2025 | $3.47 | $3.50 | $3.42 | $3.50 | +0.86% | 116,997 |
| Dec 30, 2025 | $3.44 | $3.49 | $3.38 | $3.47 | +0.87% | 141,860 |
| Dec 29, 2025 | $3.39 | $3.50 | $3.34 | $3.44 | +1.78% | 150,286 |
| Dec 26, 2025 | $3.36 | $3.49 | $3.30 | $3.38 | +1.81% | 39,638 |
| Dec 24, 2025 | $3.33 | $3.39 | $3.25 | $3.32 | +1.22% | 11,401 |
| Dec 23, 2025 | $3.23 | $3.35 | $3.21 | $3.28 | +0.61% | 89,985 |
| Dec 22, 2025 | $3.33 | $3.35 | $3.19 | $3.26 | -2.10% | 102,269 |
| Dec 19, 2025 | $3.45 | $3.45 | $3.33 | $3.33 | -3.20% | 95,537 |
| Dec 18, 2025 | $3.36 | $3.51 | $3.36 | $3.44 | +2.38% | 39,092 |
| Dec 17, 2025 | $3.38 | $3.50 | $3.26 | $3.36 | -0.30% | 73,291 |
| Dec 16, 2025 | $3.51 | $3.55 | $3.30 | $3.37 | -5.34% | 133,262 |
| Dec 15, 2025 | $3.54 | $3.58 | $3.43 | $3.56 | +0.28% | 54,298 |
| Dec 12, 2025 | $3.52 | $3.62 | $3.46 | $3.55 | +1.72% | 56,330 |
| Dec 11, 2025 | $3.63 | $3.63 | $3.48 | $3.49 | -0.85% | 23,566 |
| Dec 10, 2025 | $3.59 | $3.73 | $3.46 | $3.52 | -2.76% | 98,729 |
| Dec 9, 2025 | $3.72 | $3.73 | $3.56 | $3.62 | -1.90% | 87,634 |
| Dec 8, 2025 | $3.23 | $3.74 | $3.21 | $3.69 | +17.89% | 173,520 |
| Dec 5, 2025 | $3.30 | $3.33 | $3.07 | $3.13 | -4.86% | 212,828 |
| Dec 4, 2025 | $3.54 | $3.55 | $3.23 | $3.29 | -6.00% | 160,729 |
| Dec 3, 2025 | $3.53 | $3.60 | $3.33 | $3.50 | -1.69% | 95,410 |
| Dec 2, 2025 | $3.41 | $3.58 | $3.41 | $3.56 | +3.19% | 19,256 |
| Dec 1, 2025 | $3.45 | $3.50 | $3.43 | $3.45 | -1.15% | 38,403 |
| Nov 28, 2025 | $3.44 | $3.54 | $3.44 | $3.49 | +1.45% | 10,421 |
| Nov 26, 2025 | $3.30 | $3.55 | $3.17 | $3.44 | +2.38% | 91,051 |
| Nov 25, 2025 | $3.01 | $3.40 | $3.01 | $3.36 | +12.75% | 71,875 |
| Nov 24, 2025 | $3.05 | $3.20 | $2.96 | $2.98 | -2.30% | 87,129 |
| Nov 21, 2025 | $3.10 | $3.23 | $3.03 | $3.05 | -3.17% | 67,906 |
| Nov 20, 2025 | $3.18 | $3.29 | $3.05 | $3.15 | -0.63% | 122,517 |
| Nov 19, 2025 | $3.25 | $3.25 | $3.17 | $3.17 | -1.55% | 50,848 |
| Nov 18, 2025 | $3.34 | $3.35 | $3.22 | $3.22 | -4.17% | 94,498 |
| Nov 17, 2025 | $3.44 | $3.45 | $3.36 | $3.36 | -2.61% | 43,153 |
| Nov 14, 2025 | $3.50 | $3.55 | $3.43 | $3.45 | -2.54% | 51,951 |
| Nov 13, 2025 | $3.58 | $3.63 | $3.51 | $3.54 | -1.12% | 39,292 |
| Nov 12, 2025 | $3.70 | $3.76 | $3.57 | $3.58 | -3.24% | 49,052 |
| Nov 11, 2025 | $3.59 | $3.78 | $3.59 | $3.70 | +1.93% | 65,959 |
| Nov 10, 2025 | $3.90 | $4.00 | $3.62 | $3.63 | -5.47% | 81,791 |
| Nov 7, 2025 | $4.00 | $4.11 | $3.83 | $3.84 | -4.48% | 91,095 |
| Nov 6, 2025 | $4.13 | $4.30 | $4.00 | $4.02 | -2.66% | 73,304 |
| Nov 5, 2025 | $4.28 | $4.39 | $4.13 | $4.13 | -5.92% | 79,381 |
| Nov 4, 2025 | $4.30 | $4.45 | $4.30 | $4.39 | +1.39% | 57,538 |
| Nov 3, 2025 | $4.42 | $4.53 | $4.32 | $4.33 | -2.91% | 48,497 |
| Oct 31, 2025 | $4.37 | $4.55 | $4.33 | $4.46 | +1.13% | 58,347 |
| Oct 30, 2025 | $4.40 | $4.55 | $4.37 | $4.41 | +0.92% | 32,418 |
| Oct 29, 2025 | $4.41 | $4.49 | $4.33 | $4.37 | -0.91% | 56,521 |
| Oct 28, 2025 | $4.48 | $4.69 | $4.38 | $4.41 | -1.12% | 28,146 |
| Oct 27, 2025 | $4.37 | $4.47 | $4.37 | $4.46 | +2.06% | 55,779 |
| Oct 24, 2025 | $4.39 | $4.43 | $4.36 | $4.37 | -0.68% | 10,737 |
| Oct 23, 2025 | $4.36 | $4.45 | $4.32 | $4.40 | +0.92% | 24,240 |
| Oct 22, 2025 | $4.39 | $4.45 | $4.32 | $4.36 | +0.23% | 73,113 |
| Oct 21, 2025 | $4.48 | $4.58 | $4.31 | $4.35 | -3.33% | 77,860 |
| Oct 20, 2025 | $4.50 | $4.60 | $4.45 | $4.50 | – | 40,921 |
Seasonality
UFI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.7% | 1.1% | -8.7% | -3.1% | 4.2% | 0.3% | 0.6% | 0.9% | 0.7% | -0.4% | -5.1% | 3.2% |
| Months up | 3 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 2 of 9 | 6 of 9 |
| 2026 | 10.3% | 1.8% | -9.2% | 2.0% | 9.1% | 19.6% | 34.7% | 15.5% | -11.6% | -9.6% | ||
| 2025 | 1.3% | -10.4% | -15.2% | 5.8% | -1.4% | 4.0% | -13.0% | -2.6% | 7.7% | -6.3% | -21.7% | 0.3% |
| 2024 | -5.1% | -7.0% | 1.9% | -0.3% | 9.7% | -10.1% | -4.4% | 21.3% | 7.5% | -16.6% | -9.2% | 12.4% |
| 2023 | -0.7% | 21.1% | -21.1% | 7.5% | -17.9% | 11.9% | -2.0% | -12.3% | 2.3% | -5.4% | -3.3% | 2.5% |
| 2022 | -17.9% | -1.3% | -3.6% | -19.0% | 7.8% | -11.1% | -3.1% | -16.7% | -16.3% | -4.1% | -3.9% | -1.7% |
| 2021 | 35.0% | 4.1% | 10.5% | -1.9% | 1.8% | -11.5% | -3.2% | -1.5% | -5.6% | 9.5% | -15.2% | 13.6% |
| 2020 | -14.8% | -0.7% | -46.0% | -10.4% | 32.7% | -6.2% | -7.1% | 2.3% | 5.0% | 16.7% | 1.0% | 17.2% |
| 2019 | -6.3% | 3.4% | -12.5% | 4.4% | -6.7% | -3.6% | 3.0% | 2.8% | 13.9% | 24.5% | -10.8% | 3.7% |
| 2018 | -0.7% | -1.7% | 3.6% | -18.3% | 6.4% | 0.6% | -4.8% | 5.4% | -10.9% | -19.2% | 21.3% | -17.8% |
| 2017 | -17.6% | 1.5% | 4.0% | -1.1% | 0.2% | 9.5% | 6.4% | -5.1% | 14.6% | 6.8% | -4.0% | -1.8% |