EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.29	28.35	28.20	28.23	28.23	-0.51%	22,786
Sep 25, 2025	28.23	28.44	28.21	28.37	28.37	1.29%	41,999
Sep 24, 2025	28.05	28.05	27.98	28.01	28.01	1.30%	25,757
Sep 23, 2025	27.31	27.75	27.31	27.65	27.65	-0.39%	16,414
Sep 22, 2025	27.76	27.90	27.73	27.76	27.76	-0.71%	14,414
Sep 19, 2025	27.90	27.96	27.85	27.96	27.96	0.78%	6,010
Sep 18, 2025	27.74	27.87	27.73	27.74	27.74	0.51%	16,379
Sep 17, 2025	27.42	27.60	27.16	27.60	27.60	0.62%	30,155
Sep 16, 2025	27.54	27.59	27.32	27.43	27.43	-1.38%	42,320
Sep 15, 2025	27.85	27.93	27.80	27.82	27.82	-0.58%	18,686
Sep 12, 2025	28.04	28.08	27.94	27.98	27.98	0.06%	15,825
Sep 11, 2025	28.04	28.04	27.93	27.96	27.96	-0.60%	34,004
Sep 10, 2025	28.04	28.16	28.00	28.13	28.13	0.25%	28,438
Sep 9, 2025	27.89	28.08	27.87	28.06	28.06	0.86%	17,419
Sep 8, 2025	27.85	27.92	27.78	27.82	27.82	-0.86%	27,768
Sep 5, 2025	28.05	28.06	27.83	28.06	28.06	-1.03%	56,025
Sep 4, 2025	28.32	28.43	28.31	28.35	28.35	0.34%	29,615
Sep 3, 2025	28.28	28.30	28.19	28.26	28.26	-0.52%	23,971
Sep 2, 2025	28.43	28.43	28.19	28.41	28.41	1.23%	20,120
Aug 29, 2025	28.30	28.50	28.04	28.06	28.06	-0.25%	34,557
Aug 28, 2025	28.30	28.30	28.08	28.13	28.13	-0.81%	31,287
Aug 27, 2025	28.62	28.64	28.35	28.36	28.36	0.11%	23,836
Aug 26, 2025	28.36	28.37	28.23	28.33	28.33	-0.42%	49,478
Aug 25, 2025	28.10	28.51	28.02	28.45	28.45	1.79%	66,054
Aug 22, 2025	28.56	28.56	27.83	27.95	27.95	-2.03%	105,897
Aug 21, 2025	28.30	28.54	28.30	28.53	28.53	0.95%	24,191
Aug 20, 2025	28.27	28.27	28.20	28.26	28.26	-0.14%	18,669
Aug 19, 2025	28.10	28.34	28.10	28.30	28.30	0.53%	13,174
Aug 18, 2025	28.14	28.20	28.08	28.15	28.15	0.68%	20,131
Aug 15, 2025	28.00	28.01	27.93	27.96	27.96	-0.94%	46,496
Aug 14, 2025	28.20	28.32	28.15	28.23	28.23	0.90%	20,937
Aug 13, 2025	27.97	27.99	27.87	27.98	27.98	-0.42%	46,233
Aug 12, 2025	28.39	28.39	28.02	28.09	28.09	-1.20%	30,145
Aug 11, 2025	28.40	28.50	28.36	28.44	28.44	0.69%	24,449
Aug 8, 2025	28.21	28.27	28.13	28.24	28.24	0.21%	66,482
Aug 7, 2025	28.23	28.39	28.18	28.18	28.18	-0.11%	12,224
Aug 6, 2025	28.33	28.39	28.13	28.21	28.21	-1.29%	51,780
Aug 5, 2025	28.69	28.79	28.56	28.58	28.58	-0.19%	35,721
Aug 4, 2025	28.56	28.69	28.51	28.64	28.64	0.18%	24,735
Aug 1, 2025	28.64	28.85	28.52	28.58	28.58	-2.74%	67,639
Jul 31, 2025	29.45	29.45	29.23	29.39	29.39	0.27%	39,182
Jul 30, 2025	29.19	29.41	28.99	29.31	29.31	1.95%	74,471
Jul 29, 2025	28.86	28.91	28.70	28.75	28.75	0.74%	94,890
Jul 28, 2025	28.22	28.55	28.22	28.54	28.54	3.00%	128,502
Jul 25, 2025	27.82	27.90	27.71	27.71	27.71	0.25%	11,627
Jul 24, 2025	27.58	27.64	27.58	27.64	27.64	0.33%	3,887
Jul 23, 2025	27.85	27.86	27.55	27.55	27.55	-0.36%	25,949
Jul 22, 2025	27.97	27.97	27.65	27.65	27.65	-1.11%	25,479
Jul 21, 2025	28.10	28.12	27.83	27.96	27.96	-1.16%	66,518
Jul 18, 2025	28.10	28.31	28.08	28.29	28.29	-0.36%	26,701