EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	30.62	30.65	30.62	30.63	30.63	-0.17%	7,606
Jul 16, 2026	30.57	30.68	30.57	30.68	30.68	0.62%	16,103
Jul 15, 2026	30.66	30.66	30.41	30.49	30.49	-0.74%	6,201
Jul 14, 2026	30.58	30.73	30.50	30.72	30.72	-0.48%	6,486
Jul 13, 2026	30.70	30.94	30.70	30.87	30.87	0.51%	20,371
Jul 10, 2026	30.67	30.75	30.60	30.71	30.71	0.29%	18,154
Jul 9, 2026	30.64	30.68	30.56	30.62	30.62	-0.03%	12,702
Jul 8, 2026	30.75	30.83	30.51	30.63	30.63	-0.39%	18,045
Jul 7, 2026	30.59	30.75	30.59	30.75	30.75	0.65%	9,291
Jul 6, 2026	30.66	30.79	30.55	30.55	30.55	-0.26%	26,361
Jul 2, 2026	30.60	30.66	30.45	30.63	30.63	-0.97%	18,444
Jul 1, 2026	30.90	30.93	30.76	30.93	30.93	1.01%	41,860
Jun 30, 2026	30.80	30.80	30.59	30.62	30.62	-0.16%	14,652
Jun 29, 2026	30.72	30.75	30.61	30.67	30.67	-0.51%	19,405
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