EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	31.44	31.61	31.43	31.43	31.43	-0.44%	48,612
Oct 30, 2024	31.85	31.85	31.51	31.57	31.57	-0.85%	6,308
Oct 29, 2024	32.01	32.02	31.84	31.84	31.84	0.09%	3,813
Oct 28, 2024	31.83	31.84	31.81	31.81	31.81	-0.47%	4,500
Oct 25, 2024	31.76	31.96	31.74	31.96	31.96	0.57%	6,300
Oct 24, 2024	31.90	31.90	31.76	31.78	31.78	-0.66%	4,300
Oct 23, 2024	31.98	32.10	31.98	31.99	31.99	0.25%	9,201
Oct 22, 2024	31.75	31.91	31.75	31.91	31.91	0.22%	7,242
Oct 21, 2024	31.54	31.85	31.54	31.84	31.84	0.92%	11,400
Oct 18, 2024	31.59	31.62	31.50	31.55	31.55	-1.41%	19,200
Oct 17, 2024	31.81	32.00	31.68	32.00	32.00	1.49%	51,231
Oct 16, 2024	31.30	31.55	31.28	31.53	31.53	0.80%	26,914
Oct 15, 2024	31.15	31.32	31.15	31.28	31.28	0.32%	3,200
Oct 14, 2024	31.20	31.25	31.16	31.18	31.18	0.48%	10,000
Oct 11, 2024	31.01	31.03	30.95	31.03	31.03	-0.03%	4,041
Oct 10, 2024	31.01	31.19	31.01	31.04	31.04	0.13%	9,735
Oct 9, 2024	30.88	31.02	30.88	31.00	31.00	0.68%	11,708
Oct 8, 2024	30.79	30.85	30.76	30.79	30.79	-0.13%	11,800
Oct 7, 2024	30.80	30.83	30.78	30.83	30.83	0.16%	3,209
Oct 4, 2024	30.83	30.91	30.78	30.78	30.78	0.95%	12,308
Oct 3, 2024	30.40	30.60	30.40	30.49	30.49	0.36%	7,300
Oct 2, 2024	30.36	30.45	30.36	30.38	30.38	0.33%	17,100
Oct 1, 2024	30.27	30.36	30.20	30.28	30.28	1.20%	10,527
Sep 30, 2024	29.68	30.01	29.68	29.92	29.92	0.57%	13,800
Sep 27, 2024	29.65	29.84	29.65	29.75	29.75	0.27%	9,200
Sep 26, 2024	29.77	29.94	29.65	29.67	29.67	-0.87%	17,700
Sep 25, 2024	29.53	29.94	29.49	29.93	29.93	0.98%	6,700
Sep 24, 2024	29.84	29.84	29.64	29.64	29.64	-1.07%	8,949
Sep 23, 2024	29.90	29.97	29.86	29.96	29.96	0.84%	4,300
Sep 20, 2024	29.73	29.83	29.64	29.71	29.71	0.07%	13,415
Sep 19, 2024	29.95	29.98	29.69	29.69	29.69	-1.03%	17,966
Sep 18, 2024	29.80	30.05	29.55	30.00	30.00	0.27%	27,823
Sep 17, 2024	29.95	29.97	29.90	29.92	29.92	0.17%	15,419
Sep 16, 2024	29.83	29.94	29.83	29.87	29.87	-0.80%	7,742
Sep 13, 2024	30.04	30.14	30.04	30.11	30.11	-0.13%	12,216
Sep 12, 2024	30.33	30.33	30.15	30.15	30.15	-0.89%	3,136
Sep 11, 2024	30.49	30.49	30.37	30.42	30.42	0.16%	3,800
Sep 10, 2024	30.41	30.41	30.36	30.37	30.37	0.23%	4,200
Sep 9, 2024	30.21	30.31	30.21	30.30	30.30	0.93%	6,834
Sep 6, 2024	30.10	30.11	29.79	30.02	30.02	0.30%	6,302
Sep 5, 2024	29.95	30.07	29.88	29.93	29.93	-0.37%	10,826
Sep 4, 2024	30.15	30.20	30.00	30.04	30.04	-0.69%	9,105
Sep 3, 2024	30.18	30.30	30.12	30.25	30.25	0.20%	22,320
Aug 30, 2024	30.12	30.22	30.10	30.19	30.19	0.33%	10,246
Aug 29, 2024	29.98	30.13	29.98	30.09	30.09	0.74%	4,605
Aug 28, 2024	29.84	29.87	29.76	29.87	29.87	1.39%	9,821
Aug 27, 2024	29.61	29.62	29.44	29.46	29.46	-0.41%	12,800
Aug 26, 2024	29.54	29.61	29.51	29.58	29.58	0.61%	7,500
Aug 23, 2024	29.84	29.86	29.37	29.40	29.40	-1.54%	9,200
Aug 22, 2024	29.65	29.90	29.65	29.86	29.86	0.88%	11,001
Aug 21, 2024	29.76	29.85	29.49	29.60	29.60	-0.50%	9,600
Aug 20, 2024	29.85	29.91	29.73	29.75	29.75	-0.70%	9,800
Aug 19, 2024	30.20	30.26	29.96	29.96	29.96	-1.06%	10,700
Aug 16, 2024	30.39	30.49	30.28	30.28	30.28	-0.85%	11,113
Aug 15, 2024	30.64	30.64	30.48	30.54	30.54	0.83%	5,140
Aug 14, 2024	30.32	30.32	30.16	30.29	30.29	-0.43%	12,000
Aug 13, 2024	30.61	30.66	30.41	30.42	30.42	-1.14%	11,300
Aug 12, 2024	30.84	30.84	30.77	30.77	30.77	-0.10%	1,931
Aug 9, 2024	30.82	30.84	30.78	30.80	30.80	-0.03%	15,300
Aug 8, 2024	31.30	31.30	30.79	30.81	30.81	-0.03%	6,212
Aug 7, 2024	30.81	30.85	30.76	30.82	30.82	0.20%	7,331
Aug 6, 2024	30.85	30.85	30.76	30.76	30.76	0.42%	11,100
Aug 5, 2024	30.32	30.64	30.32	30.63	30.63	-0.55%	61,401
Aug 2, 2024	30.99	30.99	30.79	30.80	30.80	-2.32%	7,335
Aug 1, 2024	31.49	31.56	31.45	31.53	31.53	0.73%	17,269
Jul 31, 2024	31.27	31.44	31.22	31.30	31.30	-0.41%	32,600
Jul 30, 2024	31.38	31.48	31.38	31.43	31.43	0.29%	4,300
Jul 29, 2024	31.35	31.43	31.32	31.34	31.34	0.74%	5,700
Jul 26, 2024	31.04	31.13	31.04	31.11	31.11	-0.13%	2,400
Jul 25, 2024	31.25	31.25	31.06	31.15	31.15	-0.03%	14,000
Jul 24, 2024	31.02	31.22	31.02	31.16	31.16	0.16%	16,125
Jul 23, 2024	31.08	31.14	31.08	31.11	31.11	0.68%	3,131
Jul 22, 2024	30.93	30.97	30.90	30.90	30.90	-0.10%	4,970
Jul 19, 2024	30.90	30.96	30.89	30.93	30.93	0.36%	6,379
Jul 18, 2024	30.76	30.85	30.75	30.82	30.82	0.72%	17,755
Jul 17, 2024	30.57	30.67	30.56	30.60	30.60	-0.62%	11,344
Jul 16, 2024	30.89	30.92	30.79	30.79	30.79	-	8,864
Jul 15, 2024	30.67	30.84	30.67	30.79	30.79	0.16%	8,019
Jul 12, 2024	30.79	30.82	30.72	30.74	30.74	-0.77%	16,469
Jul 11, 2024	30.85	31.00	30.83	30.98	30.98	-0.74%	31,216
Jul 10, 2024	31.26	31.26	31.21	31.21	31.21	-0.22%	9,632
Jul 9, 2024	31.27	31.32	31.22	31.28	31.28	0.22%	23,581
Jul 8, 2024	31.12	31.21	31.10	31.21	31.21	0.35%	18,287
Jul 5, 2024	31.21	31.25	31.10	31.10	31.10	-0.83%	15,053
Jul 3, 2024	31.41	31.43	31.23	31.36	31.36	-0.88%	58,482
Jul 2, 2024	31.69	31.74	31.64	31.64	31.64	-0.03%	6,260
Jul 1, 2024	31.54	31.78	31.53	31.65	31.65	-0.57%	13,373
Jun 28, 2024	31.94	31.94	31.78	31.83	31.83	-0.16%	12,494
Jun 27, 2024	31.77	31.88	31.77	31.88	31.88	-0.38%	6,696
Jun 26, 2024	32.04	32.08	31.93	32.00	32.00	0.69%	16,436
Jun 25, 2024	31.81	31.89	31.78	31.78	31.78	0.38%	10,605
Jun 24, 2024	31.66	31.74	31.62	31.66	31.66	-0.78%	42,082
Jun 21, 2024	31.90	31.96	31.88	31.91	31.91	0.31%	10,534
Jun 20, 2024	31.74	31.82	31.68	31.81	31.81	0.70%	6,404
Jun 18, 2024	31.63	31.63	31.57	31.59	31.59	-0.16%	16,869
Jun 17, 2024	31.76	31.77	31.63	31.64	31.64	-0.47%	14,843
Jun 14, 2024	32.00	32.01	31.79	31.79	31.79	0.70%	45,343
Jun 13, 2024	31.19	31.59	31.19	31.57	31.57	1.32%	8,125
Jun 12, 2024	30.99	31.20	30.93	31.16	31.16	-1.24%	40,861
Jun 11, 2024	31.63	31.69	31.52	31.55	31.55	0.35%	7,881