UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	38.68	38.68	38.52	38.57	38.57	-0.25%	21,983
Aug 14, 2025	38.59	38.73	38.55	38.66	38.66	0.11%	1,579,262
Aug 13, 2025	38.67	38.68	38.54	38.62	38.62	0.15%	33,317
Aug 12, 2025	38.48	38.60	38.41	38.56	38.56	0.50%	25,348
Aug 11, 2025	38.45	38.50	38.36	38.37	38.37	-0.03%	35,497
Aug 8, 2025	38.30	38.45	38.30	38.38	38.38	0.52%	60,702
Aug 7, 2025	38.39	38.39	38.18	38.18	38.18	-0.10%	14,808
Aug 6, 2025	38.21	38.35	38.12	38.22	38.22	0.08%	73,802
Aug 5, 2025	38.28	38.29	38.10	38.19	38.19	-0.18%	184,054
Aug 4, 2025	38.16	38.26	38.15	38.26	38.26	0.65%	55,709
Aug 1, 2025	38.11	38.13	37.92	38.01	38.01	-0.62%	254,155
Jul 31, 2025	38.22	38.28	38.16	38.25	38.25	0.14%	196,328
Jul 30, 2025	38.17	38.22	38.13	38.20	38.20	0.07%	58,067
Jul 29, 2025	38.16	38.20	38.14	38.17	38.17	0.01%	3,377
Jul 28, 2025	38.16	38.20	38.14	38.17	38.17	0.04%	21,321
Jul 25, 2025	38.10	38.17	38.10	38.15	38.15	0.12%	8,660
Jul 24, 2025	38.07	38.16	38.07	38.11	38.11	0.08%	3,657
Jul 23, 2025	38.00	38.12	37.99	38.08	38.08	0.21%	18,749
Jul 22, 2025	37.96	37.99	37.91	37.99	37.99	0.06%	8,373
Jul 21, 2025	37.93	38.03	37.93	37.97	37.97	0.21%	19,399
Jul 18, 2025	37.97	37.97	37.86	37.89	37.89	0.08%	6,437
Jul 17, 2025	37.83	37.94	37.83	37.86	37.86	0.25%	2,747
Jul 16, 2025	37.67	37.76	37.64	37.76	37.76	0.12%	5,472
Jul 15, 2025	37.81	37.81	37.71	37.72	37.72	-0.10%	43,635
Jul 14, 2025	37.79	37.79	37.75	37.75	37.75	0.07%	4,337
Jul 11, 2025	37.73	37.75	37.73	37.73	37.73	-0.09%	2,631
Jul 10, 2025	37.68	37.77	37.68	37.76	37.76	0.16%	6,318
Jul 9, 2025	37.66	37.72	37.62	37.70	37.70	0.38%	12,903
Jul 8, 2025	37.54	37.61	37.54	37.56	37.56	0.29%	3,004
Jul 7, 2025	37.53	37.63	37.43	37.45	37.45	-0.49%	12,030
Jul 3, 2025	37.52	37.68	37.52	37.64	37.64	0.47%	2,835
Jul 2, 2025	37.43	37.49	37.41	37.46	37.46	0.16%	5,106
Jul 1, 2025	37.34	37.40	37.34	37.40	37.40	-0.06%	12,512
Jun 30, 2025	37.35	37.42	37.30	37.42	37.42	0.34%	2,315
Jun 27, 2025	37.32	37.32	37.18	37.30	37.30	0.27%	839
Jun 26, 2025	37.03	37.20	37.03	37.20	37.20	0.62%	4,530
Jun 25, 2025	37.02	37.02	36.94	36.97	36.97	-0.06%	1,841
Jun 24, 2025	36.87	37.01	36.87	36.99	36.99	0.85%	9,735
Jun 23, 2025	36.51	36.67	36.38	36.67	36.67	0.83%	3,761
Jun 20, 2025	36.45	36.45	36.30	36.37	36.37	-0.24%	2,277
Jun 18, 2025	36.55	36.55	36.43	36.46	36.46	0.08%	10,304
Jun 17, 2025	36.57	36.58	36.41	36.43	36.43	-0.57%	5,815
Jun 16, 2025	36.66	36.67	36.64	36.64	36.64	0.74%	2,065
Jun 13, 2025	36.58	36.58	36.35	36.37	36.37	-0.79%	4,519
Jun 12, 2025	36.60	36.66	36.60	36.66	36.66	0.24%	1,088
Jun 11, 2025	36.57	36.73	36.49	36.57	36.57	-0.16%	225,213
Jun 10, 2025	36.59	36.67	36.56	36.63	36.63	0.36%	808
Jun 9, 2025	36.43	36.59	36.43	36.50	36.50	0.07%	10,069
Jun 6, 2025	36.43	36.48	36.41	36.47	36.47	0.85%	24,149
Jun 5, 2025	36.37	36.37	36.17	36.17	36.17	-0.42%	3,323