EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	28.56	28.69	28.45	28.65	-	0.66%	15,596
Jan 5, 2026	28.75	28.75	28.45	28.46	28.46	-0.19%	43,141
Jan 2, 2026	28.48	28.52	28.34	28.52	28.52	0.66%	20,368
Dec 31, 2025	28.41	28.47	28.32	28.33	28.33	-0.35%	22,662
Dec 30, 2025	28.35	28.43	28.28	28.43	28.43	0.42%	11,357
Dec 29, 2025	28.25	28.34	28.20	28.31	28.31	0.32%	35,829
Dec 26, 2025	28.12	28.27	28.12	28.22	28.22	0.22%	10,769
Dec 24, 2025	28.17	28.20	28.16	28.16	28.16	0.07%	5,747
Dec 23, 2025	28.21	28.27	28.14	28.14	28.14	-0.53%	16,739
Dec 22, 2025	28.32	28.34	28.25	28.29	28.29	-0.79%	19,661
Dec 19, 2025	28.14	28.53	28.14	28.52	28.51	0.20%	13,346
Dec 18, 2025	28.40	28.46	28.35	28.46	28.46	0.48%	10,231
Dec 17, 2025	28.30	28.34	28.26	28.32	28.32	0.18%	9,318
Dec 16, 2025	28.17	28.34	28.05	28.27	28.27	-	20,314
Dec 15, 2025	28.26	28.33	28.20	28.27	28.27	-0.23%	5,629
Dec 12, 2025	28.34	28.37	28.28	28.34	28.34	0.06%	18,556
Dec 11, 2025	28.32	28.35	28.21	28.32	28.32	-0.76%	38,137
Dec 10, 2025	28.80	28.82	28.52	28.54	28.54	-1.11%	18,245
Dec 9, 2025	28.88	28.91	28.81	28.86	28.86	0.24%	8,140
Dec 8, 2025	28.73	28.88	28.73	28.79	28.79	0.17%	12,759
Dec 5, 2025	28.70	28.83	28.70	28.74	28.74	0.06%	11,645
Dec 4, 2025	28.59	28.76	28.59	28.72	28.72	0.29%	15,472
Dec 3, 2025	28.74	28.74	28.60	28.64	28.64	-0.67%	33,209
Dec 2, 2025	28.86	28.99	28.83	28.83	28.83	-0.34%	40,594
Dec 1, 2025	28.83	28.96	28.78	28.93	28.93	-0.12%	16,754
Nov 28, 2025	29.07	29.15	28.96	28.96	28.96	-0.19%	6,189
Nov 26, 2025	29.13	29.13	28.97	29.02	29.02	-0.44%	12,606
Nov 25, 2025	29.23	29.23	29.07	29.15	29.15	-0.65%	14,240
Nov 24, 2025	29.33	29.38	29.29	29.34	29.34	-0.13%	7,816
Nov 21, 2025	29.37	29.46	29.35	29.38	29.38	0.28%	12,933
Nov 20, 2025	29.26	29.32	29.25	29.30	29.30	0.05%	26,431
Nov 19, 2025	29.17	29.32	29.12	29.28	29.28	0.80%	29,893
Nov 18, 2025	28.92	29.05	28.88	29.05	29.05	0.27%	22,156
Nov 17, 2025	28.99	29.00	28.92	28.97	28.97	0.70%	19,997
Nov 14, 2025	28.81	28.85	28.77	28.77	28.77	0.14%	11,282
Nov 13, 2025	28.77	28.82	28.65	28.73	28.73	-0.84%	21,714
Nov 12, 2025	29.11	29.11	28.93	28.97	28.97	-0.13%	9,923
Nov 11, 2025	28.93	29.01	28.86	29.01	29.01	-0.26%	22,869
Nov 10, 2025	29.09	29.17	29.04	29.09	29.09	0.04%	29,429
Nov 7, 2025	29.00	29.11	28.93	29.07	29.07	-0.10%	34,904
Nov 6, 2025	29.28	29.29	29.09	29.10	29.10	-1.16%	29,354
Nov 5, 2025	29.48	29.52	29.06	29.45	29.45	-0.21%	15,958
Nov 4, 2025	29.51	29.53	29.44	29.51	29.51	0.77%	36,504
Nov 3, 2025	29.35	29.36	29.20	29.28	29.28	0.11%	28,471
Oct 31, 2025	29.06	29.26	29.06	29.25	29.25	0.76%	52,632
Oct 30, 2025	28.92	29.03	28.92	29.03	29.03	0.87%	27,051
Oct 29, 2025	28.64	28.92	28.54	28.78	28.78	0.66%	12,474
Oct 28, 2025	28.67	28.67	28.50	28.59	28.59	0.14%	10,587
Oct 27, 2025	28.65	28.65	28.55	28.55	28.55	-0.28%	8,757
Oct 24, 2025	28.65	28.72	28.58	28.63	28.63	-0.26%	8,672