EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	28.32	28.43	28.31	28.42	-	0.57%	21,527
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
Jul 17, 2025	28.49	28.51	28.38	28.39	28.39	0.56%	23,235
Jul 16, 2025	28.50	28.60	27.88	28.23	28.23	-0.84%	84,487
Jul 15, 2025	28.09	28.48	28.09	28.47	28.47	1.24%	90,969
Jul 14, 2025	28.02	28.12	27.95	28.12	28.12	0.64%	46,067
Jul 11, 2025	27.91	27.99	27.90	27.94	27.94	-0.07%	20,698
Jul 10, 2025	27.93	28.07	27.88	27.96	27.96	0.65%	26,873
Jul 9, 2025	27.85	27.90	27.78	27.78	27.78	-	32,989
Jul 8, 2025	27.91	27.96	27.74	27.78	27.78	-0.15%	41,259
Jul 7, 2025	27.68	27.93	27.66	27.82	27.82	0.87%	62,438
Jul 3, 2025	27.54	27.67	27.47	27.58	27.58	0.73%	18,146
Jul 2, 2025	27.58	27.61	27.37	27.38	27.38	-0.08%	33,200
Jul 1, 2025	27.36	27.55	27.32	27.40	27.40	-0.28%	35,747
Jun 30, 2025	27.74	27.76	27.45	27.48	27.48	-1.12%	57,420
Jun 27, 2025	27.73	27.88	27.69	27.79	27.79	-	45,269
Jun 26, 2025	27.76	27.83	27.65	27.79	27.79	-0.93%	76,864
Jun 25, 2025	28.29	28.29	27.98	28.05	28.05	-0.67%	37,232