EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	29.36	29.64	29.28	29.58	29.58	-0.10%	18,309
May 2, 2025	29.36	29.66	29.19	29.61	29.61	0.03%	47,156
May 1, 2025	29.40	29.73	29.40	29.60	29.60	0.51%	39,054
Apr 30, 2025	29.20	29.48	29.17	29.45	29.45	0.93%	22,872
Apr 29, 2025	29.04	29.18	29.00	29.18	29.18	0.76%	18,191
Apr 28, 2025	29.34	29.34	28.92	28.96	28.96	-0.86%	43,043
Apr 25, 2025	29.31	29.51	29.10	29.21	29.21	0.48%	21,862
Apr 24, 2025	29.22	29.26	29.05	29.07	29.07	-1.12%	39,198
Apr 23, 2025	29.13	29.48	29.06	29.40	29.40	1.38%	66,809
Apr 22, 2025	28.80	29.00	28.63	29.00	29.00	1.54%	71,967
Apr 21, 2025	28.58	28.66	28.44	28.56	28.56	-2.39%	75,773
Apr 17, 2025	29.29	29.71	29.17	29.26	29.26	0.24%	44,543
Apr 16, 2025	29.28	29.28	29.08	29.19	29.19	-1.45%	22,933
Apr 15, 2025	29.46	29.76	29.46	29.62	29.62	1.02%	53,655
Apr 14, 2025	29.58	29.58	29.17	29.32	29.32	-0.10%	50,136
Apr 11, 2025	28.98	29.59	28.96	29.35	29.35	-2.17%	52,974
Apr 10, 2025	30.48	30.48	29.86	30.00	30.00	-5.03%	91,084
Apr 9, 2025	30.77	31.63	30.71	31.59	31.59	0.57%	46,754
Apr 8, 2025	31.61	31.80	31.38	31.41	31.41	1.09%	20,211
Apr 7, 2025	31.44	31.76	31.07	31.07	31.07	-1.33%	23,468
Apr 4, 2025	30.99	31.57	30.99	31.49	31.49	1.34%	49,122
Apr 3, 2025	32.54	32.54	30.59	31.08	31.08	-3.07%	81,910
Apr 2, 2025	32.30	32.30	31.97	32.06	32.06	-1.24%	25,164
Apr 1, 2025	32.38	32.47	32.26	32.46	32.46	0.60%	8,902
Mar 31, 2025	32.23	32.44	32.23	32.27	32.27	0.14%	44,111
Mar 28, 2025	32.43	32.43	32.15	32.23	32.23	-0.79%	23,030
Mar 27, 2025	32.57	32.57	32.26	32.48	32.48	-0.50%	21,337
Mar 26, 2025	32.50	32.69	32.39	32.64	32.64	0.80%	7,929
Mar 25, 2025	32.25	32.42	32.24	32.38	32.38	-0.02%	9,552
Mar 24, 2025	32.29	32.48	32.22	32.39	32.39	0.40%	27,484
Mar 21, 2025	32.22	32.31	32.16	32.26	32.26	0.56%	10,298
Mar 20, 2025	32.19	32.23	32.03	32.08	32.08	1.04%	18,949
Mar 19, 2025	31.77	31.95	31.70	31.75	31.75	0.73%	38,441
Mar 18, 2025	31.70	31.72	31.45	31.52	31.52	-0.38%	21,455
Mar 17, 2025	31.74	31.74	31.60	31.64	31.64	-0.50%	15,998
Mar 14, 2025	31.75	31.90	31.74	31.80	31.80	-0.81%	36,603
Mar 13, 2025	32.05	32.13	31.85	32.06	32.06	1.01%	42,511
Mar 12, 2025	31.80	31.82	31.58	31.74	31.74	0.60%	15,247
Mar 11, 2025	31.57	31.62	31.44	31.55	31.55	-1.65%	76,004
Mar 10, 2025	31.93	32.12	31.93	32.08	32.08	0.50%	7,612
Mar 7, 2025	31.79	32.05	31.72	31.92	31.92	-1.12%	13,634
Mar 6, 2025	32.11	32.33	31.98	32.28	32.28	-0.09%	37,876
Mar 5, 2025	32.73	33.08	32.25	32.31	32.31	-3.21%	80,406
Mar 4, 2025	33.90	34.11	33.34	33.38	33.38	-2.37%	29,581
Mar 3, 2025	34.32	34.32	34.12	34.19	34.19	-2.17%	76,115
Feb 28, 2025	34.71	35.10	34.71	34.95	34.95	0.46%	14,503
Feb 27, 2025	34.57	34.81	34.57	34.79	34.79	1.64%	40,273
Feb 26, 2025	34.21	34.26	34.06	34.23	34.23	0.68%	4,654
Feb 25, 2025	34.06	34.20	34.00	34.00	34.00	-1.04%	18,532
Feb 24, 2025	34.31	34.39	34.27	34.36	34.36	-0.21%	2,401