EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.60	30.86	30.60	30.83	30.83	-0.30%	48,488
Jun 25, 2026	30.99	30.99	30.86	30.92	30.92	-0.29%	9,768
Jun 24, 2026	31.13	31.13	30.97	31.01	31.01	0.39%	17,122
Jun 23, 2026	30.76	30.92	30.76	30.89	30.89	0.82%	42,346
Jun 22, 2026	30.53	30.66	30.48	30.64	30.64	0.59%	30,096
Jun 18, 2026	30.33	30.46	30.27	30.46	30.46	0.89%	14,207
Jun 17, 2026	29.73	30.31	29.71	30.19	30.19	1.83%	14,669
Jun 16, 2026	29.70	29.71	29.60	29.65	29.65	-0.24%	12,515
Jun 15, 2026	29.56	29.73	29.53	29.72	29.72	-0.23%	17,852
Jun 12, 2026	30.15	30.15	29.75	29.79	29.79	0.86%	5,980
Jun 11, 2026	29.98	30.11	29.54	29.54	29.54	-1.29%	27,416
Jun 10, 2026	29.84	29.95	29.82	29.92	29.92	-0.05%	12,544
Jun 9, 2026	29.80	29.96	29.80	29.94	29.93	-0.12%	23,613
Jun 8, 2026	29.87	30.01	29.87	29.97	29.97	-0.20%	34,386
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