UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	93.32	94.86	93.13	93.85	93.85	0.42%	13,563
Jun 26, 2025	91.92	93.46	91.92	93.45	93.45	1.63%	10,713
Jun 25, 2025	92.56	92.56	91.74	91.95	91.95	-1.04%	3,518
Jun 24, 2025	92.00	93.41	91.88	92.92	92.79	3.09%	18,807
Jun 23, 2025	87.88	90.13	87.02	90.13	90.00	2.63%	15,568
Jun 20, 2025	87.90	88.44	87.64	87.82	87.70	0.26%	6,750
Jun 18, 2025	87.93	89.34	87.43	87.59	87.47	-0.02%	7,266
Jun 17, 2025	88.01	88.23	87.19	87.61	87.49	-1.15%	16,567
Jun 16, 2025	87.68	89.82	87.68	88.63	88.50	2.46%	16,233
Jun 13, 2025	87.79	88.21	86.28	86.50	86.38	-4.17%	12,707
Jun 12, 2025	89.00	90.26	89.00	90.26	90.14	-0.05%	7,114
Jun 11, 2025	90.44	91.50	89.86	90.31	90.18	-0.31%	8,770
Jun 10, 2025	90.39	90.59	90.14	90.59	90.46	0.11%	4,405
Jun 9, 2025	90.98	91.10	89.54	90.49	90.36	-1.14%	12,829
Jun 6, 2025	91.05	91.53	90.82	91.53	91.40	2.61%	5,851
Jun 5, 2025	88.86	89.89	88.86	89.20	89.07	-0.67%	4,878
Jun 4, 2025	90.94	91.11	89.80	89.80	89.67	-1.19%	32,427
Jun 3, 2025	89.88	90.93	89.47	90.88	90.75	0.42%	6,056
Jun 2, 2025	88.79	90.50	88.14	90.50	90.37	0.27%	25,868
May 30, 2025	89.46	90.65	88.85	90.26	90.13	0.36%	22,040
May 29, 2025	89.42	89.94	88.55	89.94	89.81	0.87%	9,142
May 28, 2025	90.28	90.64	88.97	89.16	89.03	-1.47%	8,768
May 27, 2025	89.49	90.49	89.49	90.49	90.36	3.50%	7,486
May 23, 2025	85.43	88.03	85.43	87.43	87.31	-0.64%	10,299
May 22, 2025	87.78	88.98	87.34	87.99	87.87	-0.31%	14,211
May 21, 2025	90.55	91.26	88.23	88.26	88.14	-4.03%	13,085
May 20, 2025	92.06	92.47	91.46	91.97	91.84	-1.18%	29,136
May 19, 2025	92.09	93.56	91.82	93.07	92.94	-0.10%	10,761
May 16, 2025	91.51	93.26	91.51	93.16	93.03	1.23%	16,591
May 15, 2025	91.02	92.20	90.92	92.03	91.90	1.42%	20,273
May 14, 2025	91.60	91.89	90.37	90.74	90.61	-0.60%	20,853
May 13, 2025	90.75	92.02	90.75	91.29	91.16	0.92%	52,111
May 12, 2025	90.20	90.50	89.51	90.46	90.33	4.05%	16,574
May 9, 2025	87.66	87.66	86.50	86.94	86.82	-0.11%	7,597
May 8, 2025	87.00	88.66	86.78	87.04	86.91	1.50%	7,976
May 7, 2025	84.97	86.43	84.97	85.75	85.63	1.17%	12,924
May 6, 2025	84.09	85.79	84.09	84.76	84.64	-1.15%	5,878
May 5, 2025	85.17	86.93	84.61	85.75	85.63	-1.24%	12,058
May 2, 2025	85.67	87.31	85.65	86.83	86.71	4.41%	14,166
May 1, 2025	83.56	84.32	82.39	83.16	83.04	-0.39%	27,048
Apr 30, 2025	80.51	83.69	79.53	83.49	83.37	0.40%	44,665
Apr 29, 2025	81.50	83.22	81.14	83.15	83.03	1.68%	14,140
Apr 28, 2025	81.66	82.16	80.36	81.77	81.66	0.89%	7,773
Apr 25, 2025	80.72	81.27	80.72	81.05	80.94	-0.92%	31,636
Apr 24, 2025	79.68	81.91	79.53	81.81	81.69	2.38%	10,128
Apr 23, 2025	81.08	82.92	79.79	79.91	79.80	2.18%	25,835
Apr 22, 2025	75.59	78.37	75.14	78.20	78.09	6.57%	35,260
Apr 21, 2025	76.00	76.00	71.87	73.38	73.28	-4.38%	27,546
Apr 17, 2025	76.68	78.22	76.09	76.74	76.63	0.43%	11,599
Apr 16, 2025	78.39	78.54	75.18	76.42	76.31	-3.08%	9,960