UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.88	34.96	34.83	34.88	34.88	-0.82%	239,754
Oct 30, 2024	35.17	35.25	35.13	35.17	35.17	-0.17%	18,411
Oct 29, 2024	35.12	35.28	35.12	35.23	35.23	0.06%	10,433
Oct 28, 2024	35.21	35.28	35.18	35.21	35.21	0.26%	8,935
Oct 25, 2024	35.27	35.28	35.12	35.12	35.12	-0.09%	4,074
Oct 24, 2024	35.11	35.20	35.11	35.15	35.15	0.20%	3,709
Oct 23, 2024	35.20	35.20	35.00	35.08	35.08	-0.57%	13,300
Oct 22, 2024	35.21	35.28	35.18	35.28	35.28	0.14%	5,100
Oct 21, 2024	35.28	35.28	35.12	35.23	35.23	-0.06%	36,300
Oct 18, 2024	35.18	35.32	35.18	35.25	35.25	0.11%	13,000
Oct 17, 2024	35.21	35.23	35.19	35.21	35.21	0.11%	6,100
Oct 16, 2024	35.16	35.20	35.12	35.17	35.17	0.17%	4,200
Oct 15, 2024	35.21	35.21	35.08	35.11	35.11	-0.43%	14,028
Oct 14, 2024	35.17	35.27	35.17	35.26	35.26	0.51%	5,461
Oct 11, 2024	34.94	35.14	34.94	35.08	35.08	0.23%	17,515
Oct 10, 2024	34.96	35.05	34.96	35.00	35.00	-0.17%	12,900
Oct 9, 2024	34.96	35.06	34.96	35.06	35.06	0.26%	5,349
Oct 8, 2024	34.85	34.97	34.85	34.97	34.97	0.55%	9,945
Oct 7, 2024	34.79	34.90	34.76	34.78	34.78	-0.46%	2,643
Oct 4, 2024	34.81	34.94	34.81	34.94	34.94	0.43%	3,200
Oct 3, 2024	34.78	34.88	34.74	34.79	34.79	-0.20%	8,800
Oct 2, 2024	34.73	34.88	34.73	34.86	34.86	0.11%	9,573
Oct 1, 2024	35.04	35.04	34.82	34.82	34.82	-0.60%	24,600
Sep 30, 2024	34.87	35.03	34.83	35.03	35.03	0.20%	28,400
Sep 27, 2024	34.98	34.98	34.91	34.96	34.96	0.06%	13,400
Sep 26, 2024	34.96	34.97	34.92	34.94	34.94	0.09%	4,639
Sep 25, 2024	34.99	34.99	34.86	34.91	34.91	0.03%	25,900
Sep 24, 2024	34.80	34.90	34.78	34.90	34.90	0.17%	11,400
Sep 23, 2024	34.86	34.86	34.81	34.84	34.84	0.14%	1,700
Sep 20, 2024	34.74	34.81	34.74	34.79	34.79	-0.14%	29,100
Sep 19, 2024	34.82	34.90	34.78	34.84	34.84	0.81%	28,724
Sep 18, 2024	34.56	34.68	34.53	34.56	34.56	-0.03%	12,215
Sep 17, 2024	34.66	34.66	34.51	34.57	34.57	-0.09%	8,000
Sep 16, 2024	34.54	34.60	34.49	34.60	34.60	0.14%	7,817
Sep 13, 2024	34.51	34.70	34.47	34.55	34.55	0.35%	3,000
Sep 12, 2024	34.24	34.43	34.24	34.43	34.43	0.35%	10,800
Sep 11, 2024	33.99	34.31	33.82	34.31	34.31	0.56%	6,600
Sep 10, 2024	34.04	34.12	33.97	34.12	34.12	0.41%	10,147
Sep 9, 2024	33.97	34.03	33.89	33.98	33.98	0.47%	14,813
Sep 6, 2024	34.07	34.07	33.78	33.82	33.82	-0.85%	17,613
Sep 5, 2024	34.11	34.23	34.04	34.11	34.11	-0.15%	13,600
Sep 4, 2024	34.20	34.23	34.10	34.16	34.16	-0.06%	10,400
Sep 3, 2024	34.39	34.39	34.11	34.18	34.18	-0.98%	24,700
Aug 30, 2024	34.47	34.52	34.33	34.52	34.52	0.41%	19,849
Aug 29, 2024	34.39	34.51	34.32	34.38	34.38	0.06%	25,600
Aug 28, 2024	34.42	34.44	34.28	34.36	34.36	-0.23%	19,116
Aug 27, 2024	34.35	34.46	34.35	34.44	34.44	0.03%	14,310
Aug 26, 2024	34.50	34.51	34.36	34.43	34.43	-0.09%	15,942
Aug 23, 2024	34.38	34.48	34.30	34.46	34.46	0.64%	23,228
Aug 22, 2024	34.45	34.45	34.20	34.24	34.24	-0.52%	38,836
Aug 21, 2024	34.37	34.42	34.32	34.42	34.42	0.26%	29,018
Aug 20, 2024	34.37	34.38	34.28	34.33	34.33	-0.06%	33,732
Aug 19, 2024	34.22	34.35	34.18	34.35	34.35	0.56%	493,837
Aug 16, 2024	34.11	34.20	34.08	34.16	34.16	0.23%	32,343
Aug 15, 2024	33.99	34.13	33.97	34.08	34.08	0.68%	67,000
Aug 14, 2024	33.76	33.87	33.72	33.85	33.85	0.30%	161,400
Aug 13, 2024	33.61	33.80	33.61	33.75	33.75	0.78%	73,200
Aug 12, 2024	33.51	33.54	33.40	33.49	33.49	0.06%	48,700
Aug 9, 2024	33.45	33.51	33.35	33.47	33.47	0.21%	66,908
Aug 8, 2024	33.12	33.41	33.10	33.40	33.40	1.15%	142,700
Aug 7, 2024	33.38	33.41	32.96	33.02	33.02	-0.39%	445,426
Aug 6, 2024	33.18	33.38	33.05	33.15	33.15	0.30%	176,200
Aug 5, 2024	32.95	33.18	32.49	33.05	33.05	-1.11%	1,081,200
Aug 2, 2024	33.60	33.60	33.28	33.42	33.42	-0.86%	101,319
Aug 1, 2024	34.03	34.08	33.56	33.71	33.71	-0.71%	265,803
Jul 31, 2024	33.90	33.95	33.90	33.95	33.95	0.15%	160,338
Jul 30, 2024	33.92	33.93	33.90	33.90	33.90	-	35,338
Jul 29, 2024	33.86	33.92	33.85	33.90	33.90	0.12%	32,600
Jul 26, 2024	33.87	33.89	33.84	33.86	33.86	0.06%	5,540
Jul 25, 2024	33.88	33.88	33.79	33.84	33.84	0.09%	18,900
Jul 24, 2024	33.85	33.89	33.81	33.81	33.81	-0.18%	4,800
Jul 23, 2024	33.90	33.90	33.85	33.87	33.87	0.03%	7,424
Jul 22, 2024	33.85	33.89	33.84	33.86	33.86	0.12%	9,708
Jul 19, 2024	33.82	33.83	33.80	33.82	33.82	0.03%	4,133
Jul 18, 2024	33.84	33.84	33.81	33.81	33.81	-0.09%	9,691
Jul 17, 2024	33.84	33.87	33.80	33.84	33.84	0.03%	4,684
Jul 16, 2024	33.80	33.88	33.80	33.83	33.83	0.03%	209,721
Jul 15, 2024	33.82	33.86	33.80	33.82	33.82	0.06%	79,742
Jul 12, 2024	33.76	33.85	33.76	33.80	33.80	-	10,750
Jul 11, 2024	33.85	33.85	33.76	33.80	33.80	0.03%	43,274
Jul 10, 2024	33.78	33.82	33.76	33.79	33.79	-	10,823
Jul 9, 2024	33.79	33.82	33.76	33.79	33.79	0.03%	28,531
Jul 8, 2024	33.76	33.80	33.74	33.78	33.78	0.06%	30,487
Jul 5, 2024	33.72	33.79	33.72	33.76	33.76	0.06%	206,860
Jul 3, 2024	33.72	33.76	33.72	33.74	33.74	0.06%	5,186
Jul 2, 2024	33.69	33.74	33.67	33.72	33.72	0.09%	37,456
Jul 1, 2024	33.66	33.69	33.63	33.69	33.69	0.12%	21,620
Jun 28, 2024	33.67	33.71	33.64	33.65	33.65	-	32,492
Jun 27, 2024	33.67	33.68	33.63	33.65	33.65	0.03%	12,459
Jun 26, 2024	33.60	33.66	33.60	33.64	33.64	0.06%	16,685
Jun 25, 2024	33.61	33.63	33.60	33.62	33.62	0.18%	16,261
Jun 24, 2024	33.58	33.62	33.56	33.56	33.56	-0.12%	21,219
Jun 21, 2024	33.53	33.60	33.53	33.60	33.60	0.09%	72,292
Jun 20, 2024	33.58	33.60	33.38	33.57	33.57	-0.06%	192,743
Jun 18, 2024	33.49	33.59	33.49	33.59	33.59	0.09%	52,724
Jun 17, 2024	33.48	33.58	33.48	33.56	33.56	0.09%	12,305
Jun 14, 2024	33.50	33.53	33.49	33.53	33.53	0.06%	11,121
Jun 13, 2024	33.53	33.54	33.47	33.51	33.51	-	27,178
Jun 12, 2024	33.55	33.55	33.42	33.51	33.51	0.21%	70,067
Jun 11, 2024	33.38	33.44	33.38	33.44	33.44	0.15%	17,662