UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	96.82	97.18	94.59	94.59	-	-2.23%	36,857
Aug 14, 2025	94.87	96.86	94.87	96.75	96.75	0.99%	8,230
Aug 13, 2025	95.57	96.29	95.25	95.80	95.80	1.14%	11,666
Aug 12, 2025	93.03	95.00	93.03	94.72	94.72	2.51%	5,973
Aug 11, 2025	92.98	92.98	92.27	92.40	92.40	-0.22%	5,886
Aug 8, 2025	91.95	92.92	91.94	92.61	92.61	1.62%	11,754
Aug 7, 2025	93.76	93.76	90.55	91.13	91.13	-2.01%	17,469
Aug 6, 2025	92.36	93.20	92.36	93.00	93.00	0.93%	12,302
Aug 5, 2025	92.92	92.92	91.01	92.14	92.14	-0.79%	11,006
Aug 4, 2025	91.79	92.87	91.79	92.87	92.87	1.72%	10,214
Aug 1, 2025	92.88	92.88	90.08	91.30	91.30	-3.47%	21,281
Jul 31, 2025	95.29	96.62	94.42	94.58	94.58	-1.32%	19,306
Jul 30, 2025	96.33	96.77	95.05	95.85	95.85	-0.38%	11,716
Jul 29, 2025	98.03	98.12	96.19	96.22	96.22	-1.11%	20,130
Jul 28, 2025	98.20	98.61	96.97	97.30	97.30	-1.32%	14,462
Jul 25, 2025	97.53	98.88	97.28	98.60	98.60	1.16%	5,938
Jul 24, 2025	97.69	98.79	97.47	97.47	97.47	0.11%	9,917
Jul 23, 2025	96.11	97.49	96.10	97.37	97.37	1.26%	5,874
Jul 22, 2025	95.61	96.24	95.37	96.15	96.15	1.22%	5,732
Jul 21, 2025	95.75	97.00	94.99	94.99	94.99	-0.55%	6,259
Jul 18, 2025	95.40	95.89	95.27	95.52	95.52	-	7,793
Jul 17, 2025	93.20	95.87	93.20	95.52	95.52	1.79%	10,889
Jul 16, 2025	93.37	93.87	91.28	93.84	93.84	1.44%	21,788
Jul 15, 2025	95.24	95.24	92.51	92.51	92.51	-3.32%	8,459
Jul 14, 2025	94.18	95.78	93.90	95.69	95.69	1.45%	15,082
Jul 11, 2025	95.00	95.12	94.17	94.32	94.32	-2.18%	15,861
Jul 10, 2025	95.10	96.42	95.10	96.42	96.42	1.26%	6,982
Jul 9, 2025	95.30	95.30	94.47	95.22	95.22	0.60%	7,559
Jul 8, 2025	95.77	95.96	94.59	94.65	94.65	-1.96%	12,300
Jul 7, 2025	98.23	98.32	95.82	96.55	96.55	-1.89%	21,267
Jul 3, 2025	97.00	98.50	97.00	98.41	98.41	2.31%	39,696
Jul 2, 2025	96.99	96.99	95.38	96.19	96.19	-0.36%	7,757
Jul 1, 2025	95.33	96.80	95.17	96.54	96.54	1.04%	21,307
Jun 30, 2025	94.54	95.58	94.54	95.55	95.55	1.82%	49,653
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