EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	31.31	31.43	31.27	31.37	31.37	0.67%	24,887
Sep 25, 2026	31.15	31.19	31.14	31.16	31.16	-0.42%	5,601
Sep 24, 2026	31.39	31.39	31.19	31.29	31.29	0.10%	29,932
Sep 23, 2026	31.14	31.29	31.14	31.26	31.26	1.10%	10,583
Sep 22, 2026	30.84	30.95	30.84	30.92	30.92	0.56%	9,824
Sep 21, 2026	30.72	30.77	30.70	30.75	30.75	0.29%	19,469
Sep 18, 2026	30.80	30.80	30.62	30.66	30.66	0.03%	6,721
Sep 17, 2026	30.66	30.73	30.65	30.65	30.65	-0.29%	4,164
Sep 16, 2026	30.33	30.78	30.33	30.74	30.74	1.34%	16,868
Sep 15, 2026	30.28	30.35	30.28	30.34	30.33	0.12%	3,641
Sep 14, 2026	30.40	30.40	30.25	30.30	30.30	0.89%	8,496
Sep 11, 2026	30.01	30.05	30.01	30.03	30.03	0.25%	3,486
Sep 10, 2026	29.98	30.00	29.88	29.96	29.95	0.42%	3,616
Sep 9, 2026	29.80	29.92	29.80	29.83	29.83	-0.07%	4,937
Sep 8, 2026	29.87	29.91	29.84	29.85	29.85	-0.25%	5,510
Sep 4, 2026	29.89	29.93	29.89	29.92	29.92	0.38%	1,916
Sep 3, 2026	29.92	29.92	29.80	29.81	29.81	-0.73%	7,468
Sep 2, 2026	30.04	30.10	30.02	30.03	30.03	0.13%	9,037
Sep 1, 2026	29.99	30.07	29.95	29.99	29.99	0.40%	10,970
Aug 31, 2026	29.95	30.01	29.87	29.87	29.87	-0.58%	6,013
Aug 28, 2026	29.79	30.08	29.73	30.05	30.05	1.20%	5,621
Aug 27, 2026	29.65	29.75	29.65	29.69	29.69	-0.02%	3,090
Aug 26, 2026	29.71	29.73	29.69	29.70	29.70	0.43%	2,685
Aug 25, 2026	29.63	29.63	29.57	29.57	29.57	-0.10%	3,919
Aug 24, 2026	29.58	29.64	29.57	29.60	29.60	0.12%	35,029
Aug 21, 2026	29.58	29.61	29.55	29.57	29.57	-0.12%	34,652
Aug 20, 2026	29.47	29.60	29.47	29.60	29.60	0.05%	21,665
Aug 19, 2026	29.67	29.67	29.53	29.59	29.58	-1.68%	22,650
Aug 18, 2026	30.08	30.09	30.01	30.09	30.09	0.12%	9,852
Aug 17, 2026	29.91	30.08	29.89	30.06	30.06	-0.18%	14,156
Aug 14, 2026	30.04	30.11	30.00	30.11	30.11	-0.58%	8,514
Aug 13, 2026	30.21	30.36	30.21	30.28	30.28	-0.15%	2,950
Aug 12, 2026	30.23	30.33	30.23	30.33	30.33	0.36%	4,581
Aug 11, 2026	30.19	30.37	30.18	30.22	30.22	0.16%	27,508
Aug 10, 2026	30.10	30.21	30.10	30.17	30.17	0.28%	10,416
Aug 7, 2026	30.06	30.12	30.05	30.09	30.09	-0.48%	14,643
Aug 6, 2026	30.17	30.28	30.17	30.23	30.23	0.32%	13,123
Aug 5, 2026	30.12	30.15	30.08	30.14	30.14	-0.24%	9,358
Aug 4, 2026	30.20	30.27	30.20	30.21	30.21	-0.20%	18,234
Aug 3, 2026	30.17	30.38	30.17	30.27	30.27	0.33%	23,762
Jul 31, 2026	29.59	30.59	29.59	30.17	30.17	0.07%	51,459
Jul 30, 2026	30.45	30.45	30.15	30.15	30.15	-1.50%	38,126
Jul 29, 2026	31.01	31.01	30.57	30.61	30.61	-0.97%	22,705
Jul 28, 2026	31.10	31.10	30.87	30.91	30.91	-0.29%	20,324
Jul 27, 2026	31.04	31.07	30.98	31.00	31.00	0.03%	15,026
Jul 24, 2026	31.02	31.05	30.93	30.99	30.99	0.13%	63,732
Jul 23, 2026	31.04	31.06	30.95	30.95	30.95	0.58%	19,391
Jul 22, 2026	30.74	30.82	30.74	30.77	30.77	-0.10%	12,846
Jul 21, 2026	30.83	30.87	30.75	30.80	30.80	0.24%	8,624
Jul 20, 2026	30.78	30.84	30.72	30.73	30.73	0.32%	9,777