UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.56	21.06	20.56	20.89	20.89	1.46%	1,454,261
Dec 4, 2025	20.32	20.83	20.18	20.59	20.59	1.43%	1,656,595
Dec 3, 2025	20.39	20.65	20.17	20.30	20.30	1.00%	1,624,855
Dec 2, 2025	20.34	20.58	19.94	20.10	20.10	-2.43%	2,730,568
Dec 1, 2025	20.33	20.69	20.33	20.60	20.60	0.15%	1,381,107
Nov 28, 2025	20.30	20.73	20.30	20.57	20.57	2.03%	1,570,963
Nov 26, 2025	19.66	20.24	19.66	20.16	20.16	1.82%	2,106,768
Nov 25, 2025	19.57	19.91	19.26	19.80	19.80	-2.46%	3,286,534
Nov 24, 2025	19.75	20.35	19.55	20.30	20.30	2.84%	1,887,483
Nov 21, 2025	19.74	19.86	19.38	19.74	19.74	-1.89%	3,584,115
Nov 20, 2025	20.66	20.92	20.07	20.12	20.12	-1.71%	2,708,834
Nov 19, 2025	20.41	20.57	20.20	20.47	20.47	-4.52%	2,841,780
Nov 18, 2025	20.92	21.54	20.74	21.44	21.44	2.29%	1,736,701
Nov 17, 2025	21.11	21.18	20.92	20.96	20.96	-0.10%	1,101,817
Nov 14, 2025	20.94	21.24	20.87	20.98	20.98	3.20%	2,328,232
Nov 13, 2025	20.63	20.67	20.31	20.33	20.33	-0.05%	1,457,882
Nov 12, 2025	21.08	21.08	20.29	20.34	20.34	-7.08%	4,232,377
Nov 11, 2025	21.70	22.03	21.70	21.89	21.89	2.39%	2,218,566
Nov 10, 2025	21.30	21.44	20.95	21.38	21.38	1.04%	1,752,813
Nov 7, 2025	21.10	21.21	20.89	21.16	21.16	1.10%	1,600,086
Nov 6, 2025	20.90	21.04	20.68	20.93	20.93	-0.38%	2,102,217
Nov 5, 2025	21.27	21.65	20.97	21.01	21.01	-1.68%	1,882,236
Nov 4, 2025	21.31	21.65	21.24	21.37	21.37	-1.38%	1,649,353
Nov 3, 2025	21.57	21.89	21.34	21.67	21.67	0.98%	1,693,410
Oct 31, 2025	21.49	21.65	21.22	21.46	21.46	1.42%	2,342,427
Oct 30, 2025	20.99	21.50	20.87	21.16	21.16	-0.52%	1,520,564
Oct 29, 2025	21.23	21.54	21.19	21.27	21.27	1.33%	1,609,714
Oct 28, 2025	21.21	21.33	20.83	20.99	20.99	-2.78%	2,946,055
Oct 27, 2025	21.60	21.83	21.42	21.59	21.59	0.37%	1,979,465
Oct 24, 2025	21.62	21.89	21.47	21.51	21.51	0.47%	2,662,850
Oct 23, 2025	21.59	21.93	21.38	21.41	21.41	2.54%	4,226,333
Oct 22, 2025	20.43	21.15	20.36	20.88	20.88	4.98%	4,229,781
Oct 21, 2025	19.83	20.22	19.35	19.89	19.89	1.02%	3,565,543
Oct 20, 2025	19.40	19.78	19.37	19.69	19.69	-0.35%	2,322,239
Oct 17, 2025	19.67	19.89	19.57	19.76	19.76	0.92%	2,035,530
Oct 16, 2025	20.21	20.28	19.43	19.58	19.58	-3.17%	4,160,101
Oct 15, 2025	20.48	20.54	20.05	20.22	20.22	0.20%	2,749,087
Oct 14, 2025	20.21	20.44	19.94	20.18	20.18	-3.49%	3,022,657
Oct 13, 2025	20.75	21.00	20.52	20.91	20.91	3.26%	2,426,350
Oct 10, 2025	20.95	21.22	20.18	20.25	20.25	-7.41%	5,445,352
Oct 9, 2025	22.44	22.49	21.67	21.87	21.87	-1.88%	1,502,688
Oct 8, 2025	22.29	22.56	22.17	22.29	22.29	0.32%	1,553,586
Oct 7, 2025	21.89	22.22	21.76	22.22	22.22	0.36%	1,522,669
Oct 6, 2025	21.89	22.24	21.85	22.14	22.14	2.79%	2,270,614
Oct 3, 2025	21.58	21.79	21.50	21.54	21.54	0.23%	2,258,882
Oct 2, 2025	21.82	22.14	21.35	21.49	21.49	-3.29%	3,943,998
Oct 1, 2025	21.97	22.38	21.84	22.22	22.22	-1.16%	3,558,632
Sep 30, 2025	22.55	22.77	22.29	22.48	22.48	-1.88%	2,673,887
Sep 29, 2025	23.35	23.38	22.82	22.91	22.91	-4.86%	2,090,280
Sep 26, 2025	24.13	24.73	24.05	24.08	24.08	0.25%	1,770,718