EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.72	30.05	29.69	30.03	30.03	1.59%	32,070
Jun 4, 2026	29.47	29.57	29.41	29.56	29.56	-0.19%	29,232
Jun 3, 2026	29.59	29.65	29.55	29.62	29.62	0.50%	9,658
Jun 2, 2026	29.35	29.54	29.35	29.47	29.47	-0.03%	31,863
Jun 1, 2026	29.52	29.56	29.36	29.48	29.48	0.72%	22,277
May 29, 2026	29.38	29.39	29.18	29.27	29.27	-0.41%	17,635
May 28, 2026	29.42	29.42	29.29	29.39	29.39	-0.10%	18,139
May 27, 2026	29.33	29.46	29.33	29.42	29.42	-0.03%	21,968
May 26, 2026	29.46	29.50	29.40	29.43	29.43	-0.34%	24,253
May 22, 2026	29.53	29.66	29.49	29.53	29.53	0.20%	5,074
May 21, 2026	29.63	29.65	29.41	29.47	29.47	0.37%	10,302
May 20, 2026	29.62	29.62	29.35	29.36	29.36	-0.71%	40,554
May 19, 2026	29.50	29.60	29.49	29.57	29.57	0.82%	10,334
May 18, 2026	29.33	29.40	29.26	29.33	29.33	-0.42%	19,716
May 15, 2026	29.35	29.46	29.35	29.45	29.45	0.90%	15,793
May 14, 2026	29.02	29.19	29.02	29.19	29.19	0.79%	8,910
May 13, 2026	28.97	28.98	28.95	28.96	28.96	0.50%	6,734
May 12, 2026	28.81	28.89	28.78	28.82	28.82	0.77%	15,847
May 11, 2026	28.68	28.68	28.54	28.60	28.60	-0.10%	37,297
May 8, 2026	28.65	28.72	28.63	28.63	28.63	-0.73%	13,431
May 7, 2026	28.72	29.20	28.68	28.84	28.84	0.20%	15,015
May 6, 2026	28.74	28.78	28.72	28.78	28.78	-0.80%	5,143
May 5, 2026	29.03	29.03	28.96	29.01	29.01	0.01%	7,324
May 4, 2026	29.01	29.09	28.92	29.01	29.01	0.24%	14,318
May 1, 2026	28.68	28.94	28.62	28.94	28.94	0.56%	8,279
Apr 30, 2026	29.02	29.02	28.78	28.78	28.78	-1.11%	16,733
Apr 29, 2026	29.05	29.19	28.94	29.10	29.10	0.62%	13,668
Apr 28, 2026	29.00	29.00	28.52	28.92	28.92	0.43%	17,270
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%	8,718
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%	630,962
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%	16,865
Apr 1, 2026	29.29	29.67	29.26	29.46	29.46	-0.47%	33,818
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%	37,915