EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.00	29.00	28.52	28.92	28.92	0.43%	17,250
Apr 27, 2026	28.68	28.85	28.68	28.80	28.80	0.07%	14,395
Apr 24, 2026	28.90	28.95	28.78	28.78	28.78	-0.72%	8,618
Apr 23, 2026	28.93	29.05	28.88	28.99	28.99	0.45%	17,489
Apr 22, 2026	28.73	28.90	28.72	28.86	28.86	0.31%	17,867
Apr 21, 2026	28.59	28.81	28.57	28.77	28.77	1.09%	10,425
Apr 20, 2026	28.57	28.60	28.42	28.46	28.46	-0.25%	16,324
Apr 17, 2026	28.23	28.56	28.21	28.53	28.53	0.18%	34,433
Apr 16, 2026	28.51	28.59	28.46	28.48	28.48	0.39%	15,257
Apr 15, 2026	28.40	28.49	28.36	28.37	28.37	-0.14%	19,478
Apr 14, 2026	28.40	28.46	28.34	28.41	28.41	-0.73%	56,479
Apr 13, 2026	28.86	28.90	28.56	28.62	28.62	-0.28%	47,660
Apr 10, 2026	28.81	28.82	27.85	28.70	28.70	-0.86%	688,335
Apr 9, 2026	29.15	29.15	28.83	28.95	28.95	-0.69%	169,505
Apr 8, 2026	28.88	29.25	28.86	29.15	29.15	-1.75%	214,368
Apr 7, 2026	29.60	29.99	29.53	29.67	29.67	-0.03%	622,433
Apr 6, 2026	29.68	29.72	29.56	29.68	29.68	-0.17%	6,769
Apr 2, 2026	29.82	29.84	29.68	29.73	29.73	0.92%	16,843
Apr 1, 2026	29.29	29.67	29.26	29.46	29.46	-0.47%	33,718
Mar 31, 2026	29.87	29.87	29.58	29.60	29.60	-1.82%	62,323
Mar 30, 2026	29.97	30.17	29.95	30.15	30.15	1.31%	32,315
Mar 27, 2026	29.74	29.88	29.70	29.76	29.76	-	40,089
Mar 26, 2026	29.69	29.83	29.62	29.76	29.76	0.64%	37,215
Mar 25, 2026	29.40	29.57	29.40	29.57	29.57	0.58%	26,510
Mar 24, 2026	29.51	29.53	29.31	29.40	29.40	0.38%	59,770
Mar 23, 2026	29.36	29.40	29.11	29.29	29.29	-0.68%	31,292
Mar 20, 2026	29.58	29.68	29.46	29.49	29.49	0.20%	41,990
Mar 19, 2026	30.01	30.01	29.28	29.43	29.43	-2.00%	65,211
Mar 18, 2026	29.75	30.75	29.70	30.03	30.03	1.42%	99,796
Mar 17, 2026	29.62	29.72	29.60	29.61	29.61	-0.67%	38,528
Mar 16, 2026	30.01	30.01	29.70	29.81	29.81	-1.42%	92,697
Mar 13, 2026	30.05	30.31	29.94	30.24	30.24	1.37%	47,994
Mar 12, 2026	29.63	29.83	29.63	29.83	29.83	1.08%	81,027
Mar 11, 2026	29.38	29.54	29.38	29.51	29.51	0.75%	18,563
Mar 10, 2026	29.05	29.29	28.97	29.29	29.29	-0.03%	24,048
Mar 9, 2026	29.44	29.49	29.16	29.30	29.30	0.03%	44,266
Mar 6, 2026	29.47	29.51	29.18	29.29	29.29	0.03%	61,476
Mar 5, 2026	29.35	29.53	29.27	29.28	29.28	0.48%	89,729
Mar 4, 2026	29.20	29.23	29.05	29.14	29.14	-0.44%	60,388
Mar 3, 2026	29.49	29.67	29.21	29.27	29.27	1.49%	91,148
Mar 2, 2026	28.82	28.95	28.44	28.84	28.84	1.98%	51,778
Feb 27, 2026	28.33	28.33	28.18	28.28	28.28	0.04%	8,932
Feb 26, 2026	28.25	28.43	28.25	28.27	28.27	-0.04%	4,264
Feb 25, 2026	28.34	28.34	28.26	28.28	28.28	-0.38%	3,347
Feb 24, 2026	28.46	28.72	28.36	28.39	28.39	0.21%	10,203
Feb 23, 2026	28.32	28.34	28.27	28.33	28.33	-0.04%	6,903
Feb 20, 2026	28.46	28.48	28.28	28.34	28.34	-0.32%	6,069
Feb 19, 2026	28.56	28.56	28.42	28.43	28.43	0.16%	19,265
Feb 18, 2026	28.22	28.40	28.15	28.39	28.39	1.09%	45,646
Feb 17, 2026	28.12	28.27	28.01	28.08	28.08	0.65%	39,192