Unity Bancorp Inc (UNTY) stock
UNTYNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 18/306% above fair value
$57.31−0.79 (-1.36%)
Close on Oct 30, 2026Market cap $575.54MP/E 10.0Yield 1.01%
Price history
Unity Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$57.31
-1.36% on the day
52-week range
$44.34 – $62.50
-8.3% from the high
Change over 52 weeks
+25.7%
From $45.61 on Oct 30, 2025
Average volume
58,883
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $58.45 | $58.45 | $57.10 | $57.31 | -1.36% | 30,304 |
| Oct 29, 2026 | $58.29 | $58.94 | $57.85 | $58.10 | +0.64% | 35,660 |
| Oct 28, 2026 | $58.13 | $58.14 | $57.18 | $57.73 | -0.35% | 51,823 |
| Oct 27, 2026 | $58.64 | $58.70 | $57.89 | $57.93 | -0.52% | 42,270 |
| Oct 26, 2026 | $58.42 | $59.06 | $58.01 | $58.23 | +0.15% | 31,569 |
| Oct 23, 2026 | $57.72 | $58.14 | $57.45 | $58.14 | +0.05% | 41,640 |
| Oct 22, 2026 | $56.78 | $58.47 | $56.78 | $58.11 | +2.70% | 39,149 |
| Oct 21, 2026 | $56.68 | $57.18 | $56.07 | $56.58 | +0.39% | 39,518 |
| Oct 20, 2026 | $55.60 | $56.64 | $55.57 | $56.36 | +1.42% | 40,227 |
| Oct 19, 2026 | $56.37 | $56.48 | $55.14 | $55.57 | -1.47% | 40,964 |
| Oct 16, 2026 | $56.20 | $57.46 | $55.73 | $56.40 | +0.61% | 71,974 |
| Oct 15, 2026 | $55.05 | $56.23 | $54.71 | $56.06 | +2.81% | 64,589 |
| Oct 14, 2026 | $54.52 | $55.42 | $54.06 | $54.53 | -1.55% | 64,128 |
| Oct 13, 2026 | $56.77 | $57.37 | $55.39 | $55.39 | +0.04% | 78,391 |
| Oct 12, 2026 | $54.29 | $55.92 | $54.29 | $55.37 | +1.91% | 56,482 |
| Oct 9, 2026 | $55.25 | $55.39 | $54.28 | $54.33 | -1.67% | 39,647 |
| Oct 8, 2026 | $54.57 | $55.71 | $54.00 | $55.25 | +1.17% | 72,723 |
| Oct 7, 2026 | $54.71 | $55.03 | $54.20 | $54.61 | -1.12% | 67,884 |
| Oct 6, 2026 | $55.06 | $55.51 | $55.00 | $55.23 | +1.02% | 39,383 |
| Oct 5, 2026 | $55.05 | $55.40 | $54.65 | $54.67 | -1.21% | 34,778 |
| Oct 2, 2026 | $55.27 | $55.53 | $55.01 | $55.34 | +1.26% | 42,882 |
| Oct 1, 2026 | $53.87 | $54.79 | $53.05 | $54.65 | +0.79% | 39,541 |
| Sep 30, 2026 | $54.77 | $54.96 | $53.72 | $54.22 | -1.13% | 50,648 |
| Sep 29, 2026 | $56.07 | $56.07 | $54.60 | $54.84 | -1.95% | 47,680 |
| Sep 28, 2026 | $56.02 | $56.32 | $55.60 | $55.93 | -0.21% | 40,143 |
| Sep 25, 2026 | $55.49 | $56.55 | $55.22 | $56.05 | +1.30% | 56,723 |
| Sep 24, 2026 | $56.24 | $56.60 | $53.76 | $55.33 | -3.03% | 92,474 |
| Sep 23, 2026 | $57.69 | $57.69 | $57.05 | $57.06 | -1.35% | 32,795 |
| Sep 22, 2026 | $58.91 | $59.23 | $57.84 | $57.84 | -1.23% | 45,045 |
| Sep 21, 2026 | $58.34 | $58.80 | $58.34 | $58.56 | +0.64% | 64,609 |
| Sep 18, 2026 | $58.29 | $59.04 | $58.02 | $58.19 | -1.04% | 196,580 |
| Sep 17, 2026 | $59.65 | $59.65 | $58.53 | $58.80 | -0.76% | 46,767 |
| Sep 16, 2026 | $60.10 | $60.31 | $57.89 | $59.25 | -0.80% | 60,892 |
| Sep 15, 2026 | $59.60 | $60.27 | $59.20 | $59.73 | -0.37% | 51,336 |
| Sep 14, 2026 | $59.94 | $60.70 | $59.40 | $59.95 | -0.30% | 69,389 |
| Sep 11, 2026 | $59.82 | $61.23 | $59.47 | $60.13 | +1.76% | 56,048 |
| Sep 10, 2026 | $58.77 | $59.22 | $58.26 | $59.09 | +0.54% | 49,888 |
| Sep 9, 2026 | $58.39 | $59.21 | $58.39 | $58.77 | -0.34% | 41,346 |
| Sep 8, 2026 | $59.65 | $60.12 | $58.82 | $58.97 | -1.65% | 62,748 |
| Sep 4, 2026 | $59.00 | $60.07 | $59.00 | $59.96 | +1.78% | 35,810 |
| Sep 3, 2026 | $59.06 | $59.85 | $58.85 | $58.91 | +0.20% | 47,218 |
| Sep 2, 2026 | $57.93 | $59.40 | $57.93 | $58.79 | +1.71% | 51,524 |
| Sep 1, 2026 | $58.03 | $58.40 | $57.36 | $57.80 | -0.40% | 44,714 |
| Aug 31, 2026 | $58.68 | $58.80 | $57.83 | $58.03 | -1.28% | 38,666 |
| Aug 28, 2026 | $58.38 | $59.10 | $58.32 | $58.78 | +0.82% | 44,651 |
| Aug 27, 2026 | $58.05 | $58.87 | $57.70 | $58.30 | -0.05% | 58,246 |
| Aug 26, 2026 | $58.52 | $58.99 | $58.20 | $58.33 | -0.49% | 49,912 |
| Aug 25, 2026 | $59.24 | $59.32 | $58.37 | $58.62 | -1.21% | 36,921 |
| Aug 24, 2026 | $59.64 | $60.34 | $59.11 | $59.34 | -0.17% | 54,151 |
| Aug 21, 2026 | $59.98 | $60.52 | $59.01 | $59.44 | +0.56% | 75,238 |
| Aug 20, 2026 | $58.76 | $60.27 | $58.20 | $59.11 | 0.00% | 74,624 |
| Aug 19, 2026 | $60.53 | $60.53 | $58.85 | $59.11 | -1.76% | 35,331 |
| Aug 18, 2026 | $61.04 | $61.32 | $60.15 | $60.17 | -1.15% | 46,136 |
| Aug 17, 2026 | $61.54 | $61.72 | $60.69 | $60.87 | -1.54% | 52,704 |
| Aug 14, 2026 | $61.73 | $62.50 | $61.10 | $61.82 | +0.15% | 49,870 |
| Aug 13, 2026 | $61.89 | $62.26 | $61.33 | $61.73 | +0.21% | 56,562 |
| Aug 12, 2026 | $60.87 | $61.73 | $60.65 | $61.60 | +1.50% | 50,865 |
| Aug 11, 2026 | $59.45 | $60.72 | $59.45 | $60.69 | +1.98% | 51,583 |
| Aug 10, 2026 | $59.24 | $60.53 | $59.04 | $59.51 | -0.25% | 55,099 |
| Aug 7, 2026 | $59.68 | $59.70 | $59.04 | $59.66 | -0.73% | 59,092 |
| Aug 6, 2026 | $60.41 | $60.55 | $59.92 | $60.10 | +0.45% | 75,931 |
| Aug 5, 2026 | $60.48 | $60.59 | $59.81 | $59.83 | -0.33% | 56,381 |
| Aug 4, 2026 | $59.29 | $60.34 | $59.13 | $60.03 | +1.49% | 63,039 |
| Aug 3, 2026 | $59.37 | $60.24 | $58.96 | $59.15 | +0.44% | 58,532 |
| Jul 31, 2026 | $58.78 | $59.50 | $58.34 | $58.89 | +0.37% | 53,801 |
| Jul 30, 2026 | $59.05 | $59.43 | $58.01 | $58.67 | -0.20% | 54,891 |
| Jul 29, 2026 | $58.87 | $59.50 | $58.31 | $58.79 | -0.39% | 65,022 |
| Jul 28, 2026 | $58.53 | $60.21 | $58.30 | $59.02 | +1.57% | 63,911 |
| Jul 27, 2026 | $58.81 | $60.00 | $57.79 | $58.11 | +0.11% | 53,675 |
| Jul 24, 2026 | $57.11 | $58.77 | $57.11 | $58.05 | +2.07% | 72,706 |
| Jul 23, 2026 | $56.64 | $57.48 | $56.40 | $56.87 | -0.92% | 62,352 |
| Jul 22, 2026 | $57.43 | $57.75 | $56.60 | $57.40 | +0.28% | 125,298 |
| Jul 21, 2026 | $57.00 | $57.52 | $56.58 | $57.24 | +0.23% | 53,689 |
| Jul 20, 2026 | $57.52 | $57.94 | $56.09 | $57.11 | -0.24% | 66,150 |
| Jul 17, 2026 | $59.26 | $59.26 | $56.99 | $57.25 | -3.39% | 53,656 |
| Jul 16, 2026 | $56.62 | $60.11 | $56.12 | $59.26 | +4.67% | 88,843 |
| Jul 15, 2026 | $56.14 | $57.31 | $55.95 | $56.62 | +1.94% | 54,176 |
| Jul 14, 2026 | $56.75 | $57.00 | $54.57 | $55.54 | -3.16% | 155,510 |
| Jul 13, 2026 | $56.85 | $57.51 | $56.69 | $57.35 | +1.20% | 51,316 |
| Jul 10, 2026 | $56.09 | $56.88 | $55.62 | $56.67 | +0.62% | 48,495 |
| Jul 9, 2026 | $55.41 | $56.71 | $55.00 | $56.32 | +1.77% | 43,836 |
| Jul 8, 2026 | $55.96 | $56.26 | $52.64 | $55.34 | -2.17% | 85,440 |
| Jul 7, 2026 | $57.74 | $58.36 | $56.42 | $56.57 | -1.22% | 62,970 |
| Jul 6, 2026 | $57.67 | $58.43 | $56.90 | $57.27 | -1.46% | 71,107 |
| Jul 2, 2026 | $59.44 | $60.02 | $57.90 | $58.12 | -1.82% | 49,168 |
| Jul 1, 2026 | $59.02 | $59.82 | $58.44 | $59.20 | +0.87% | 49,036 |
| Jun 30, 2026 | $58.44 | $58.84 | $57.57 | $58.69 | -0.02% | 33,608 |
| Jun 29, 2026 | $59.48 | $59.73 | $58.34 | $58.70 | -1.41% | 59,600 |
| Jun 26, 2026 | $58.39 | $60.86 | $58.07 | $59.54 | +2.76% | 226,237 |
| Jun 25, 2026 | $58.07 | $58.40 | $57.71 | $57.94 | -0.34% | 41,583 |
| Jun 24, 2026 | $56.51 | $58.29 | $56.24 | $58.14 | +2.81% | 58,669 |
| Jun 23, 2026 | $55.59 | $56.92 | $55.56 | $56.55 | +1.98% | 41,829 |
| Jun 22, 2026 | $55.29 | $55.90 | $55.20 | $55.45 | +0.04% | 35,347 |
| Jun 18, 2026 | $55.52 | $55.76 | $54.81 | $55.43 | +1.04% | 67,649 |
| Jun 17, 2026 | $55.46 | $56.09 | $54.13 | $54.86 | -1.24% | 38,962 |
| Jun 16, 2026 | $55.80 | $56.23 | $55.11 | $55.55 | +0.31% | 46,186 |
| Jun 15, 2026 | $56.94 | $57.82 | $55.18 | $55.38 | -2.21% | 46,106 |
| Jun 12, 2026 | $55.78 | $56.76 | $55.70 | $56.63 | +2.13% | 105,236 |
| Jun 11, 2026 | $56.10 | $56.90 | $55.07 | $55.45 | -1.19% | 81,712 |
| Jun 10, 2026 | $56.29 | $57.00 | $55.61 | $56.12 | +0.04% | 79,002 |
| Jun 9, 2026 | $55.16 | $56.40 | $55.15 | $56.10 | +2.54% | 139,856 |
| Jun 8, 2026 | $55.27 | $55.76 | $54.66 | $54.71 | -0.83% | 71,148 |
| Jun 5, 2026 | $53.62 | $55.68 | $53.34 | $55.17 | +2.70% | 90,999 |
| Jun 4, 2026 | $52.98 | $55.00 | $52.98 | $53.72 | +1.82% | 128,656 |
| Jun 3, 2026 | $54.37 | $54.37 | $52.71 | $52.76 | -3.60% | 66,151 |
| Jun 2, 2026 | $54.26 | $55.00 | $53.52 | $54.73 | +0.26% | 59,069 |
| Jun 1, 2026 | $55.46 | $55.46 | $53.76 | $54.59 | -2.27% | 51,618 |
| May 29, 2026 | $55.94 | $56.17 | $55.46 | $55.86 | -0.69% | 54,433 |
| May 28, 2026 | $55.96 | $56.90 | $55.37 | $56.25 | +1.50% | 27,601 |
| May 27, 2026 | $55.94 | $56.40 | $55.12 | $55.42 | -0.41% | 37,820 |
| May 26, 2026 | $54.92 | $55.87 | $54.92 | $55.65 | +1.96% | 29,406 |
| May 22, 2026 | $55.37 | $55.89 | $54.57 | $54.58 | -1.30% | 24,514 |
| May 21, 2026 | $54.29 | $55.30 | $52.87 | $55.30 | +1.64% | 46,542 |
| May 20, 2026 | $53.09 | $54.41 | $52.15 | $54.41 | +2.56% | 37,080 |
| May 19, 2026 | $52.90 | $53.78 | $52.54 | $53.05 | -0.04% | 33,051 |
| May 18, 2026 | $52.55 | $53.45 | $52.55 | $53.07 | +1.22% | 22,138 |
| May 15, 2026 | $52.82 | $53.18 | $52.40 | $52.43 | -0.25% | 53,432 |
| May 14, 2026 | $52.27 | $53.01 | $52.27 | $52.56 | +0.96% | 19,827 |
| May 13, 2026 | $51.91 | $52.33 | $51.80 | $52.06 | -0.27% | 33,572 |
| May 12, 2026 | $52.79 | $52.79 | $51.82 | $52.20 | -1.53% | 42,648 |
| May 11, 2026 | $53.49 | $53.96 | $52.94 | $53.01 | -1.17% | 46,443 |
| May 8, 2026 | $53.81 | $54.12 | $53.36 | $53.64 | -0.24% | 21,802 |
| May 7, 2026 | $53.10 | $54.09 | $53.07 | $53.77 | +1.26% | 38,227 |
| May 6, 2026 | $53.79 | $54.07 | $52.87 | $53.10 | -0.60% | 32,323 |
| May 5, 2026 | $52.21 | $53.48 | $52.00 | $53.42 | +2.67% | 21,784 |
| May 4, 2026 | $53.00 | $53.15 | $51.83 | $52.03 | -2.11% | 46,703 |
| May 1, 2026 | $52.42 | $53.41 | $52.08 | $53.15 | +1.66% | 37,051 |
| Apr 30, 2026 | $51.75 | $52.54 | $51.75 | $52.28 | +0.16% | 27,835 |
| Apr 29, 2026 | $53.65 | $53.65 | $51.93 | $52.20 | -3.16% | 35,996 |
| Apr 28, 2026 | $53.17 | $54.28 | $53.17 | $53.90 | +1.89% | 59,969 |
| Apr 27, 2026 | $52.19 | $53.51 | $52.19 | $52.90 | +0.90% | 43,097 |
| Apr 24, 2026 | $52.43 | $53.05 | $51.51 | $52.43 | -0.64% | 52,790 |
| Apr 23, 2026 | $52.46 | $53.04 | $51.94 | $52.77 | +0.63% | 34,033 |
| Apr 22, 2026 | $53.28 | $53.45 | $52.22 | $52.44 | -0.43% | 51,595 |
| Apr 21, 2026 | $54.13 | $54.80 | $50.76 | $52.67 | -3.30% | 38,686 |
| Apr 20, 2026 | $55.08 | $55.64 | $54.41 | $54.46 | -1.18% | 40,416 |
| Apr 17, 2026 | $54.17 | $56.47 | $54.17 | $55.11 | +2.70% | 44,590 |
| Apr 16, 2026 | $53.79 | $54.07 | $53.28 | $53.66 | -0.92% | 70,127 |
| Apr 15, 2026 | $54.80 | $54.85 | $53.01 | $54.16 | -1.53% | 88,728 |
| Apr 14, 2026 | $55.80 | $56.57 | $54.80 | $55.00 | -2.20% | 80,594 |
| Apr 13, 2026 | $55.79 | $56.44 | $55.13 | $56.24 | +0.66% | 69,427 |
| Apr 10, 2026 | $56.91 | $56.91 | $55.39 | $55.87 | -1.93% | 59,902 |
| Apr 9, 2026 | $55.25 | $57.16 | $55.20 | $56.97 | +2.34% | 58,981 |
| Apr 8, 2026 | $55.25 | $55.75 | $54.62 | $55.67 | +3.73% | 63,689 |
| Apr 7, 2026 | $53.56 | $54.18 | $51.87 | $53.67 | +0.21% | 103,327 |
| Apr 6, 2026 | $52.70 | $54.10 | $52.64 | $53.56 | +1.23% | 78,271 |
| Apr 2, 2026 | $51.66 | $53.07 | $51.17 | $52.91 | +1.21% | 69,116 |
| Apr 1, 2026 | $51.91 | $53.01 | $51.91 | $52.28 | +0.87% | 41,005 |
| Mar 31, 2026 | $52.08 | $52.08 | $50.97 | $51.83 | +0.62% | 47,347 |
| Mar 30, 2026 | $51.20 | $51.59 | $50.29 | $51.51 | +1.54% | 39,265 |
| Mar 27, 2026 | $50.75 | $51.21 | $50.34 | $50.73 | -0.74% | 45,695 |
| Mar 26, 2026 | $50.51 | $51.28 | $50.51 | $51.11 | +0.18% | 38,473 |
| Mar 25, 2026 | $51.25 | $51.29 | $50.66 | $51.02 | +0.61% | 38,074 |
| Mar 24, 2026 | $50.26 | $51.29 | $50.26 | $50.71 | -0.10% | 65,534 |
| Mar 23, 2026 | $50.47 | $51.74 | $50.47 | $50.76 | +2.79% | 49,162 |
| Mar 20, 2026 | $49.84 | $49.95 | $48.99 | $49.38 | -0.60% | 63,967 |
| Mar 19, 2026 | $48.77 | $50.06 | $48.52 | $49.68 | +0.81% | 35,696 |
| Mar 18, 2026 | $49.41 | $50.80 | $48.90 | $49.28 | -0.90% | 38,859 |
| Mar 17, 2026 | $50.39 | $50.53 | $49.52 | $49.73 | -0.88% | 34,992 |
| Mar 16, 2026 | $50.30 | $50.75 | $50.01 | $50.17 | +0.32% | 67,832 |
| Mar 13, 2026 | $50.49 | $50.49 | $49.47 | $50.01 | -0.34% | 38,742 |
| Mar 12, 2026 | $49.00 | $50.24 | $49.00 | $50.18 | +0.32% | 49,913 |
| Mar 11, 2026 | $50.25 | $50.75 | $49.53 | $50.02 | -0.75% | 34,114 |
| Mar 10, 2026 | $49.97 | $51.35 | $49.79 | $50.40 | -0.02% | 71,051 |
| Mar 9, 2026 | $50.26 | $50.66 | $48.76 | $50.41 | -1.31% | 45,741 |
| Mar 6, 2026 | $50.94 | $51.34 | $49.82 | $51.08 | -2.05% | 40,795 |
| Mar 5, 2026 | $52.36 | $53.03 | $51.31 | $52.15 | -1.60% | 47,472 |
| Mar 4, 2026 | $53.46 | $53.90 | $52.90 | $53.00 | -0.04% | 43,756 |
| Mar 3, 2026 | $52.89 | $53.43 | $52.16 | $53.02 | -1.71% | 44,078 |
| Mar 2, 2026 | $52.30 | $54.21 | $51.84 | $53.94 | +1.41% | 46,962 |
| Feb 27, 2026 | $53.31 | $53.46 | $52.00 | $53.19 | -0.30% | 65,725 |
| Feb 26, 2026 | $53.58 | $54.69 | $52.77 | $53.35 | +0.23% | 53,225 |
| Feb 25, 2026 | $52.60 | $53.46 | $51.96 | $53.23 | +2.28% | 28,660 |
| Feb 24, 2026 | $51.90 | $52.21 | $51.21 | $52.05 | -0.11% | 32,288 |
| Feb 23, 2026 | $54.19 | $54.70 | $51.56 | $52.10 | -3.96% | 43,414 |
| Feb 20, 2026 | $53.41 | $54.25 | $52.75 | $54.25 | +1.57% | 27,434 |
| Feb 19, 2026 | $54.02 | $54.02 | $53.08 | $53.41 | -1.48% | 48,367 |
| Feb 18, 2026 | $54.58 | $55.36 | $54.06 | $54.21 | -0.90% | 33,427 |
| Feb 17, 2026 | $54.74 | $55.74 | $54.29 | $54.70 | +0.35% | 27,422 |
| Feb 13, 2026 | $54.19 | $54.78 | $53.51 | $54.51 | +1.08% | 43,400 |
| Feb 12, 2026 | $54.82 | $54.99 | $53.08 | $53.93 | -0.90% | 30,502 |
| Feb 11, 2026 | $55.47 | $56.00 | $53.67 | $54.42 | -1.54% | 47,213 |
| Feb 10, 2026 | $55.34 | $56.09 | $54.58 | $55.27 | -0.59% | 82,417 |
| Feb 9, 2026 | $56.20 | $56.99 | $55.16 | $55.60 | -1.07% | 76,509 |
| Feb 6, 2026 | $56.86 | $57.30 | $55.53 | $56.20 | +0.11% | 79,383 |
| Feb 5, 2026 | $55.54 | $57.00 | $55.20 | $56.14 | +0.23% | 59,652 |
| Feb 4, 2026 | $55.80 | $56.99 | $55.50 | $56.01 | +1.21% | 48,605 |
| Feb 3, 2026 | $55.22 | $56.99 | $54.22 | $55.34 | -0.32% | 60,916 |
| Feb 2, 2026 | $54.23 | $55.98 | $53.94 | $55.52 | +2.89% | 57,729 |
| Jan 30, 2026 | $52.90 | $54.41 | $52.69 | $53.96 | +1.66% | 55,524 |
| Jan 29, 2026 | $52.03 | $53.31 | $52.03 | $53.08 | +2.67% | 41,741 |
| Jan 28, 2026 | $52.15 | $52.84 | $51.31 | $51.70 | -1.15% | 42,991 |
| Jan 27, 2026 | $52.35 | $53.11 | $51.93 | $52.30 | -0.06% | 29,646 |
| Jan 26, 2026 | $52.45 | $52.89 | $51.72 | $52.33 | -0.23% | 26,985 |
| Jan 23, 2026 | $54.04 | $54.04 | $52.04 | $52.45 | -3.35% | 36,690 |
| Jan 22, 2026 | $54.60 | $55.40 | $53.85 | $54.27 | -0.42% | 35,673 |
| Jan 21, 2026 | $52.75 | $54.66 | $52.46 | $54.50 | +3.89% | 51,463 |
| Jan 20, 2026 | $53.20 | $53.66 | $52.14 | $52.46 | -2.87% | 63,158 |
| Jan 16, 2026 | $55.36 | $55.36 | $53.96 | $54.01 | -2.49% | 45,522 |
| Jan 15, 2026 | $54.54 | $56.40 | $54.54 | $55.39 | +2.56% | 59,294 |
| Jan 14, 2026 | $55.16 | $56.15 | $53.15 | $54.01 | -1.23% | 64,657 |
| Jan 13, 2026 | $52.82 | $54.99 | $52.59 | $54.68 | +4.19% | 69,029 |
| Jan 12, 2026 | $52.43 | $53.11 | $51.96 | $52.48 | -0.57% | 44,298 |
| Jan 9, 2026 | $53.34 | $53.60 | $52.61 | $52.78 | -0.58% | 24,659 |
| Jan 8, 2026 | $51.23 | $53.82 | $51.23 | $53.09 | +3.01% | 58,783 |
| Jan 7, 2026 | $52.79 | $52.79 | $50.50 | $51.54 | -1.02% | 43,141 |
| Jan 6, 2026 | $51.53 | $52.59 | $49.65 | $52.07 | +0.19% | 64,630 |
| Jan 5, 2026 | $50.93 | $52.77 | $50.93 | $51.97 | +1.74% | 47,410 |
| Jan 2, 2026 | $51.53 | $51.53 | $50.48 | $51.08 | -1.24% | 30,315 |
| Dec 31, 2025 | $51.98 | $52.02 | $51.11 | $51.72 | -0.27% | 100,128 |
| Dec 30, 2025 | $52.11 | $52.78 | $51.62 | $51.86 | -0.99% | 36,345 |
| Dec 29, 2025 | $52.58 | $53.25 | $51.90 | $52.38 | -0.23% | 45,634 |
| Dec 26, 2025 | $52.83 | $54.19 | $52.17 | $52.50 | -0.96% | 53,248 |
| Dec 24, 2025 | $53.53 | $53.79 | $50.75 | $53.01 | -1.49% | 29,710 |
| Dec 23, 2025 | $53.81 | $54.62 | $53.75 | $53.81 | -0.33% | 27,751 |
| Dec 22, 2025 | $54.81 | $55.37 | $53.75 | $53.99 | -1.33% | 35,774 |
| Dec 19, 2025 | $56.01 | $56.77 | $54.38 | $54.72 | -2.89% | 68,246 |
| Dec 18, 2025 | $56.07 | $56.52 | $55.48 | $56.35 | +1.55% | 32,848 |
| Dec 17, 2025 | $55.35 | $56.23 | $55.35 | $55.49 | -0.20% | 40,423 |
| Dec 16, 2025 | $56.44 | $56.89 | $55.42 | $55.60 | -1.21% | 44,848 |
| Dec 15, 2025 | $55.69 | $57.24 | $55.66 | $56.28 | +1.66% | 45,173 |
| Dec 12, 2025 | $55.68 | $55.93 | $52.67 | $55.36 | +0.29% | 59,318 |
| Dec 11, 2025 | $54.50 | $56.00 | $54.50 | $55.20 | +0.62% | 42,306 |
| Dec 10, 2025 | $52.91 | $55.27 | $51.25 | $54.86 | +3.33% | 61,780 |
| Dec 9, 2025 | $51.72 | $53.71 | $51.72 | $53.09 | +1.12% | 25,063 |
| Dec 8, 2025 | $52.13 | $52.81 | $51.85 | $52.50 | +0.94% | 26,849 |
| Dec 5, 2025 | $51.66 | $52.29 | $50.00 | $52.01 | -0.27% | 37,286 |
| Dec 4, 2025 | $51.80 | $52.49 | $51.13 | $52.15 | -0.10% | 26,429 |
| Dec 3, 2025 | $50.39 | $52.50 | $50.39 | $52.20 | +3.51% | 49,089 |
| Dec 2, 2025 | $50.50 | $50.99 | $50.04 | $50.43 | -0.45% | 36,138 |
| Dec 1, 2025 | $49.71 | $50.95 | $49.71 | $50.66 | +1.26% | 22,857 |
| Nov 28, 2025 | $50.48 | $50.90 | $49.86 | $50.03 | -0.56% | 11,016 |
| Nov 26, 2025 | $50.03 | $50.58 | $49.69 | $50.31 | -0.25% | 28,089 |
| Nov 25, 2025 | $49.27 | $50.80 | $49.27 | $50.44 | +3.08% | 33,088 |
| Nov 24, 2025 | $48.82 | $49.52 | $48.56 | $48.93 | +0.31% | 56,957 |
| Nov 21, 2025 | $47.60 | $49.29 | $47.60 | $48.78 | +2.35% | 29,609 |
| Nov 20, 2025 | $48.72 | $49.40 | $47.42 | $47.66 | -0.87% | 39,848 |
| Nov 19, 2025 | $46.98 | $48.51 | $46.64 | $48.08 | +1.82% | 52,579 |
| Nov 18, 2025 | $46.57 | $48.41 | $46.47 | $47.22 | +0.36% | 46,060 |
| Nov 17, 2025 | $48.34 | $48.50 | $46.66 | $47.05 | -3.13% | 37,263 |
| Nov 14, 2025 | $47.00 | $48.60 | $47.00 | $48.57 | +0.54% | 25,380 |
| Nov 13, 2025 | $47.57 | $48.32 | $47.50 | $48.31 | +0.50% | 47,305 |
| Nov 12, 2025 | $47.60 | $48.15 | $47.60 | $48.07 | +0.90% | 20,891 |
| Nov 11, 2025 | $47.41 | $47.98 | $46.66 | $47.64 | +0.49% | 49,485 |
| Nov 10, 2025 | $47.27 | $47.54 | $46.54 | $47.41 | +1.67% | 31,325 |
| Nov 7, 2025 | $45.02 | $46.63 | $44.50 | $46.63 | +3.23% | 58,965 |
| Nov 6, 2025 | $45.31 | $46.22 | $44.91 | $45.17 | -1.59% | 74,916 |
| Nov 5, 2025 | $45.34 | $46.19 | $45.34 | $45.90 | +1.28% | 36,812 |
| Nov 4, 2025 | $45.12 | $45.67 | $44.80 | $45.32 | -0.09% | 23,666 |
| Nov 3, 2025 | $44.98 | $45.54 | $44.56 | $45.36 | -0.11% | 22,583 |
| Oct 31, 2025 | $45.16 | $45.75 | $44.34 | $45.41 | -0.44% | 30,956 |
| Oct 30, 2025 | $45.61 | $47.00 | $45.47 | $45.61 | -0.60% | 25,170 |
| Oct 29, 2025 | $47.78 | $47.79 | $45.42 | $45.89 | -4.05% | 40,468 |
| Oct 28, 2025 | $47.42 | $47.82 | $46.75 | $47.82 | +0.84% | 36,626 |
| Oct 27, 2025 | $48.27 | $48.33 | $47.30 | $47.42 | -1.29% | 35,299 |
| Oct 24, 2025 | $47.94 | $48.51 | $47.81 | $48.04 | +1.01% | 24,128 |
| Oct 23, 2025 | $48.52 | $48.52 | $47.32 | $47.56 | -1.74% | 26,278 |
| Oct 22, 2025 | $48.51 | $49.26 | $47.92 | $48.40 | -0.06% | 24,376 |
| Oct 21, 2025 | $49.00 | $49.20 | $48.06 | $48.43 | -1.80% | 38,944 |
| Oct 20, 2025 | $48.27 | $49.48 | $48.00 | $49.32 | – | 37,390 |
Seasonality
UNTY 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 | 2.6% | -1.0% | -5.6% | 3.9% | 2.2% | 2.6% | 3.4% | -0.8% | -1.2% | 4.9% | 8.9% | -0.3% |
| Months up | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 4.3% | -1.4% | -2.3% | 0.9% | 6.8% | 5.4% | 0.3% | -1.5% | -6.3% | 5.7% | ||
| 2025 | 10.9% | -1.8% | -14.0% | 1.7% | 6.8% | 6.9% | 4.3% | 6.6% | -6.4% | -7.1% | 10.2% | 3.7% |
| 2024 | -7.4% | -0.0% | 1.3% | -2.5% | 3.9% | 6.2% | 17.1% | -2.0% | 0.8% | 13.6% | 17.4% | -3.7% |
| 2023 | -3.1% | -0.2% | -13.2% | 1.5% | -1.7% | 4.2% | 12.4% | -8.9% | -2.6% | 2.7% | 14.0% | 8.4% |
| 2022 | 13.3% | -4.7% | -0.9% | 3.1% | 0.5% | -8.3% | 5.8% | 0.0% | -10.1% | 14.1% | -0.5% | -3.7% |
| 2021 | 7.1% | 5.6% | 11.2% | 0.2% | 9.9% | -8.7% | 0.7% | 2.9% | 2.8% | 8.3% | 2.6% | 1.4% |
| 2020 | -2.9% | -21.9% | -31.4% | 22.7% | -0.3% | 0.5% | -12.5% | 6.2% | -12.2% | 21.1% | 25.5% | 0.2% |
| 2019 | -4.6% | 11.5% | -14.2% | 14.4% | -6.7% | 13.1% | -8.8% | -5.2% | 13.3% | -1.4% | 1.4% | 2.2% |
| 2018 | 4.1% | 0.5% | 6.8% | 0.0% | 5.2% | -1.4% | 7.3% | 0.0% | -5.9% | -7.6% | 5.0% | -6.3% |
| 2017 | 4.8% | 2.7% | 0.6% | -3.5% | -2.4% | 8.2% | 7.6% | -6.2% | 14.5% | -0.3% | 5.1% | -4.5% |