EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	34.36	34.52	34.35	34.46	34.46	1.29%	44,084
Nov 21, 2024	33.63	34.05	33.55	34.02	34.02	1.31%	33,398
Nov 20, 2024	33.54	33.73	33.53	33.58	33.58	1.17%	7,239
Nov 19, 2024	33.26	33.36	33.18	33.19	33.19	-0.14%	5,328
Nov 18, 2024	33.43	33.43	33.12	33.24	33.24	-1.22%	69,687
Nov 15, 2024	33.58	33.67	33.47	33.65	33.65	0.02%	24,909
Nov 14, 2024	33.43	33.67	33.29	33.64	33.64	0.75%	28,413
Nov 13, 2024	33.06	33.42	33.06	33.39	33.39	1.15%	25,665
Nov 12, 2024	33.00	33.16	33.00	33.01	33.01	0.66%	9,357
Nov 11, 2024	32.77	32.93	32.77	32.80	32.80	1.11%	10,384
Nov 8, 2024	32.17	32.51	32.17	32.44	32.44	1.57%	15,222
Nov 7, 2024	31.99	32.10	31.80	31.94	31.94	-1.11%	8,957
Nov 6, 2024	32.43	32.50	32.20	32.30	32.30	3.53%	15,254
Nov 5, 2024	31.35	31.35	31.18	31.20	31.20	-0.92%	6,652
Nov 4, 2024	31.38	31.50	31.31	31.49	31.49	-0.69%	20,533
Nov 1, 2024	31.45	31.74	31.45	31.71	31.71	0.88%	55,825
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	-0.83%	6,308
Oct 29, 2024	32.01	32.02	31.84	31.84	31.84	0.08%	3,813
Oct 28, 2024	31.83	31.84	31.81	31.81	31.81	-0.46%	4,466
Oct 25, 2024	31.76	31.96	31.74	31.96	31.96	0.55%	6,251
Oct 24, 2024	31.90	31.91	31.76	31.78	31.78	-0.65%	4,274
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	0.20%	7,242
Oct 21, 2024	31.54	31.85	31.54	31.85	31.85	0.94%	11,352
Oct 18, 2024	31.59	31.62	31.50	31.55	31.55	-1.41%	19,154
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%	3,164
Oct 14, 2024	31.20	31.25	31.16	31.18	31.18	0.48%	9,990
Oct 11, 2024	31.01	31.03	30.95	31.03	31.03	-0.02%	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	-0.14%	11,778
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	0.38%	7,268
Oct 2, 2024	30.36	30.45	30.36	30.38	30.38	0.34%	17,093
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	0.54%	13,765
Sep 27, 2024	29.65	29.84	29.65	29.75	29.75	0.28%	9,165
Sep 26, 2024	29.77	29.94	29.65	29.67	29.67	-0.87%	17,660
Sep 25, 2024	29.53	29.94	29.49	29.93	29.93	0.98%	6,657
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%	4,296
Sep 20, 2024	29.73	29.83	29.64	29.71	29.71	0.06%	13,415
Sep 19, 2024	29.95	29.98	29.69	29.69	29.69	-1.03%	17,913
Sep 18, 2024	29.80	30.05	29.55	30.00	30.00	0.26%	27,823
Sep 17, 2024	29.95	29.97	29.90	29.92	29.92	0.18%	15,419
Sep 16, 2024	29.83	29.94	29.83	29.87	29.87	-0.81%	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	0.15%	3,779
Sep 10, 2024	30.41	30.41	30.36	30.37	30.37	0.24%	4,181
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	1.38%	9,821
Aug 27, 2024	29.61	29.62	29.44	29.46	29.46	-0.41%	12,753
Aug 26, 2024	29.54	29.61	29.51	29.58	29.58	0.61%	7,481
Aug 23, 2024	29.84	29.86	29.37	29.40	29.40	-1.52%	9,162
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	-0.49%	9,560
Aug 20, 2024	29.85	29.91	29.73	29.75	29.75	-0.70%	9,783
Aug 19, 2024	30.20	30.26	29.96	29.96	29.96	-1.06%	10,666
Aug 16, 2024	30.39	30.49	30.28	30.28	30.28	-0.86%	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	-0.41%	11,958
Aug 13, 2024	30.61	30.66	30.41	30.42	30.42	-1.14%	11,258
Aug 12, 2024	30.84	30.84	30.77	30.77	30.77	-0.11%	1,931
Aug 9, 2024	30.82	30.84	30.78	30.80	30.80	-0.03%	15,252
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	-0.56%	61,401
Aug 2, 2024	30.99	30.99	30.79	30.80	30.80	-2.30%	7,335
Aug 1, 2024	31.49	31.56	31.45	31.53	31.53	0.72%	17,269
Jul 31, 2024	31.27	31.44	31.22	31.30	31.30	-0.40%	32,584
Jul 30, 2024	31.38	31.48	31.38	31.43	31.43	0.28%	4,255
Jul 29, 2024	31.35	31.43	31.32	31.34	31.34	0.73%	5,654
Jul 26, 2024	31.04	31.13	31.04	31.11	31.11	-0.12%	2,389
Jul 25, 2024	31.25	31.25	31.06	31.15	31.15	-0.03%	13,988
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	0.70%	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	0.34%	6,379
Jul 18, 2024	30.76	30.85	30.75	30.82	30.82	0.73%	17,755
Jul 17, 2024	30.57	30.67	30.56	30.60	30.60	-0.63%	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	-0.76%	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	-0.23%	9,632
Jul 9, 2024	31.27	31.32	31.22	31.28	31.28	0.21%	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