UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	35.52	35.65	35.52	35.63	35.63	0.17%	28,296
Nov 21, 2024	35.46	35.61	35.43	35.57	35.57	0.30%	24,274
Nov 20, 2024	35.39	35.47	35.32	35.46	35.46	-0.06%	6,962
Nov 19, 2024	35.35	35.48	35.32	35.48	35.48	0.22%	10,898
Nov 18, 2024	35.32	35.46	35.32	35.40	35.40	0.18%	3,974
Nov 15, 2024	35.42	35.43	35.27	35.34	35.34	-0.60%	13,639
Nov 14, 2024	35.70	35.70	35.54	35.55	35.55	-0.16%	7,965
Nov 13, 2024	35.58	35.68	35.56	35.61	35.61	0.02%	23,688
Nov 12, 2024	35.69	35.69	35.53	35.60	35.60	-0.14%	8,125
Nov 11, 2024	35.78	35.78	35.60	35.65	35.65	0.07%	8,724
Nov 8, 2024	35.60	35.69	35.59	35.63	35.63	0.22%	4,977
Nov 7, 2024	35.52	35.66	35.50	35.55	35.55	0.28%	5,581
Nov 6, 2024	35.37	35.50	35.35	35.45	35.45	1.17%	8,002
Nov 5, 2024	34.85	35.11	34.85	35.04	35.04	0.50%	16,793
Nov 4, 2024	34.84	34.94	34.82	34.86	34.86	-0.05%	3,924
Nov 1, 2024	34.90	35.07	34.87	34.88	34.88	0.01%	23,074
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	-0.19%	18,411
Oct 29, 2024	35.12	35.28	35.12	35.23	35.23	0.05%	10,433
Oct 28, 2024	35.21	35.28	35.18	35.22	35.22	0.27%	8,935
Oct 25, 2024	35.27	35.28	35.12	35.12	35.12	-0.09%	3,974
Oct 24, 2024	35.11	35.20	35.11	35.15	35.15	0.20%	3,610
Oct 23, 2024	35.20	35.20	35.00	35.08	35.08	-0.57%	13,274
Oct 22, 2024	35.21	35.28	35.18	35.28	35.28	0.14%	5,082
Oct 21, 2024	35.28	35.28	35.12	35.23	35.23	-0.06%	36,280
Oct 18, 2024	35.18	35.32	35.18	35.25	35.25	0.12%	12,987
Oct 17, 2024	35.21	35.23	35.19	35.21	35.21	0.10%	6,090
Oct 16, 2024	35.16	35.20	35.12	35.17	35.17	0.17%	4,151
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%	5,339
Oct 11, 2024	34.94	35.14	34.94	35.08	35.08	0.23%	17,421
Oct 10, 2024	34.96	35.05	34.96	35.00	35.00	-0.17%	12,875
Oct 9, 2024	34.96	35.06	34.96	35.06	35.06	0.25%	5,349
Oct 8, 2024	34.85	34.97	34.85	34.97	34.97	0.53%	9,945
Oct 7, 2024	34.79	34.90	34.76	34.78	34.78	-0.45%	2,643
Oct 4, 2024	34.81	34.94	34.81	34.94	34.94	0.43%	3,197
Oct 3, 2024	34.78	34.88	34.74	34.79	34.79	-0.20%	8,762
Oct 2, 2024	34.73	34.88	34.73	34.86	34.86	0.11%	9,474
Oct 1, 2024	35.04	35.04	34.82	34.82	34.82	-0.60%	24,569
Sep 30, 2024	34.87	35.03	34.83	35.03	35.03	0.20%	28,390
Sep 27, 2024	34.98	34.98	34.91	34.96	34.96	0.05%	13,396
Sep 26, 2024	34.96	34.98	34.92	34.94	34.94	0.09%	4,639
Sep 25, 2024	34.99	34.99	34.86	34.91	34.91	0.04%	25,878
Sep 24, 2024	34.80	34.90	34.78	34.90	34.90	0.15%	11,357
Sep 23, 2024	34.86	34.86	34.81	34.84	34.84	0.15%	1,676
Sep 20, 2024	34.74	34.81	34.74	34.79	34.79	-0.14%	29,083
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%	7,974
Sep 16, 2024	34.54	34.60	34.50	34.60	34.60	0.14%	7,817
Sep 13, 2024	34.51	34.70	34.47	34.55	34.55	0.35%	2,963
Sep 12, 2024	34.24	34.43	34.24	34.43	34.43	0.35%	10,762
Sep 11, 2024	33.99	34.31	33.82	34.31	34.31	0.56%	6,570
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%	13,586
Sep 4, 2024	34.20	34.23	34.10	34.16	34.16	-0.06%	10,357
Sep 3, 2024	34.39	34.39	34.11	34.18	34.18	-0.99%	24,654
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%	25,552
Aug 28, 2024	34.42	34.44	34.28	34.36	34.36	-0.22%	19,116
Aug 27, 2024	34.35	34.46	34.35	34.44	34.44	0.01%	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	-0.51%	38,836
Aug 21, 2024	34.37	34.42	34.32	34.42	34.42	0.25%	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	0.54%	493,837
Aug 16, 2024	34.11	34.20	34.08	34.17	34.17	0.25%	32,343
Aug 15, 2024	34.00	34.13	33.97	34.08	34.08	0.69%	66,963
Aug 14, 2024	33.76	33.87	33.72	33.85	33.85	0.29%	161,353
Aug 13, 2024	33.61	33.80	33.61	33.75	33.75	0.78%	73,154
Aug 12, 2024	33.51	33.54	33.40	33.49	33.49	0.06%	48,687
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%	142,697
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%	176,195
Aug 5, 2024	32.95	33.18	32.50	33.05	33.05	-1.10%	1,081,179
Aug 2, 2024	33.60	33.60	33.28	33.42	33.42	-0.87%	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%	32,560
Jul 26, 2024	33.87	33.89	33.84	33.86	33.86	0.07%	5,540
Jul 25, 2024	33.88	33.88	33.79	33.84	33.84	0.06%	18,890
Jul 24, 2024	33.85	33.89	33.81	33.81	33.81	-0.18%	4,752
Jul 23, 2024	33.90	33.90	33.85	33.87	33.87	0.05%	7,424
Jul 22, 2024	33.86	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	0.01%	4,133
Jul 18, 2024	33.84	33.84	33.81	33.81	33.81	-0.07%	9,691
Jul 17, 2024	33.84	33.87	33.80	33.84	33.84	0.01%	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	-0.01%	10,750
Jul 11, 2024	33.85	33.85	33.76	33.80	33.80	0.04%	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	0.04%	28,531
Jul 8, 2024	33.76	33.80	33.74	33.78	33.78	0.04%	30,487
Jul 5, 2024	33.72	33.79	33.72	33.76	33.76	0.06%	206,860