EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	29.21	29.25	29.21	29.23	-	-0.10%	14,004
Jun 6, 2025	29.29	29.32	29.18	29.26	29.26	0.72%	16,112
Jun 5, 2025	28.73	29.05	28.71	29.05	29.05	-0.38%	25,303
Jun 4, 2025	29.20	29.20	29.02	29.16	29.16	-0.54%	34,974
Jun 3, 2025	29.20	29.32	29.20	29.32	29.32	1.23%	6,679
Jun 2, 2025	29.14	29.19	28.89	28.96	28.96	-1.76%	81,039
May 30, 2025	29.51	29.60	29.40	29.48	29.48	0.34%	13,088
May 29, 2025	29.50	29.50	29.28	29.38	29.38	-1.14%	24,218
May 28, 2025	29.64	29.79	29.55	29.72	29.72	0.54%	38,781
May 27, 2025	29.25	29.56	29.25	29.56	29.56	0.96%	36,302
May 23, 2025	29.58	29.58	29.28	29.28	29.28	-1.51%	10,496
May 22, 2025	29.73	29.88	29.68	29.73	29.73	0.68%	33,057
May 21, 2025	29.45	29.54	29.33	29.53	29.53	-0.91%	40,540
May 20, 2025	29.96	30.04	29.75	29.80	29.80	-0.73%	55,967
May 19, 2025	29.91	30.06	29.81	30.02	30.02	-1.31%	63,430
May 16, 2025	30.27	30.54	30.18	30.42	30.42	0.62%	28,463
May 15, 2025	30.09	30.31	30.09	30.23	30.23	-0.26%	18,681
May 14, 2025	29.98	30.33	29.95	30.31	30.31	0.54%	26,023
May 13, 2025	30.41	30.53	30.15	30.15	30.15	-1.79%	19,041
May 12, 2025	30.53	30.86	30.53	30.70	30.70	2.64%	41,914
May 9, 2025	29.81	29.92	29.68	29.91	29.91	-1.77%	50,949
May 8, 2025	29.63	30.45	29.56	30.45	30.45	3.08%	27,741
May 7, 2025	29.35	29.59	29.25	29.54	29.54	0.99%	14,970
May 6, 2025	29.34	29.42	29.20	29.25	29.25	-1.12%	15,827
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