UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	42.27	42.30	42.26	42.26	42.26	0.06%	5,960
Jul 23, 2026	42.27	42.27	42.22	42.24	42.23	-0.15%	15,504
Jul 22, 2026	42.23	42.30	42.23	42.30	42.30	0.04%	15,409
Jul 21, 2026	42.29	42.29	42.29	42.29	42.28	0.14%	63
Jul 20, 2026	42.24	42.27	42.22	42.23	42.23	0.04%	7,516
Jul 17, 2026	42.20	42.21	42.20	42.21	42.21	-0.07%	1,261
Jul 16, 2026	42.26	42.26	42.23	42.24	42.24	-0.03%	6,381
Jul 15, 2026	42.22	42.25	42.22	42.25	42.25	0.06%	3,064
Jul 14, 2026	42.22	42.24	42.20	42.22	42.22	0.07%	4,269
Jul 13, 2026	42.24	42.24	42.18	42.20	42.20	-0.04%	16,921
Jul 10, 2026	42.24	42.24	42.19	42.21	42.21	0.07%	4,318
Jul 9, 2026	42.19	42.19	42.15	42.18	42.18	0.07%	4,990
Jul 8, 2026	42.10	42.15	42.09	42.15	42.15	-0.05%	4,925
Jul 7, 2026	42.14	42.18	42.14	42.17	42.17	-0.01%	3,776
Jul 6, 2026	42.09	42.18	42.09	42.18	42.18	0.19%	1,179
Jul 2, 2026	42.07	42.15	42.07	42.10	42.10	0.05%	1,684
Jul 1, 2026	42.04	42.13	42.04	42.08	42.08	-0.02%	13,434
Jun 30, 2026	42.00	42.09	42.00	42.09	42.08	0.25%	12,221
Jun 29, 2026	41.96	41.98	41.91	41.98	41.98	0.19%	8,534
Jun 26, 2026	41.81	41.93	41.81	41.90	41.90	0.14%	15,332
Jun 25, 2026	41.88	41.91	41.82	41.84	41.84	0.01%	15,767
Jun 24, 2026	41.90	41.93	41.81	41.84	41.84	-0.06%	7,846
Jun 23, 2026	41.90	41.92	41.86	41.86	41.86	-0.25%	2,032
Jun 22, 2026	41.93	41.97	41.93	41.97	41.97	-0.01%	776
Jun 18, 2026	41.91	41.97	41.91	41.97	41.97	0.33%	891
Jun 17, 2026	41.92	41.96	41.83	41.83	41.83	-0.32%	2,762
Jun 16, 2026	41.98	42.00	41.96	41.97	41.96	-0.03%	6,683
Jun 15, 2026	41.99	42.00	41.94	41.98	41.98	0.42%	6,097
Jun 12, 2026	41.77	41.82	41.76	41.80	41.80	0.08%	2,019
Jun 11, 2026	41.59	41.77	41.58	41.77	41.77	0.47%	1,737
Jun 10, 2026	41.70	41.70	41.57	41.57	41.57	-0.31%	29,852
Jun 9, 2026	41.66	41.70	41.55	41.70	41.70	-0.15%	2,783
Jun 8, 2026	41.75	41.81	41.74	41.76	41.76	0.10%	4,390
Jun 5, 2026	41.67	41.72	41.66	41.72	41.72	-0.42%	9,682
Jun 4, 2026	41.78	41.91	41.78	41.90	41.90	0.10%	2,035
Jun 3, 2026	41.89	41.90	41.85	41.85	41.85	-0.10%	4,744
Jun 2, 2026	41.88	41.90	41.85	41.90	41.90	0.07%	2,356
Jun 1, 2026	41.88	41.88	41.83	41.87	41.87	0.02%	20,753
May 29, 2026	41.89	41.89	41.84	41.86	41.86	0.06%	14,488
May 28, 2026	41.78	41.85	41.78	41.84	41.84	0.12%	5,172
May 27, 2026	41.79	41.80	41.75	41.79	41.79	0.05%	2,628
May 26, 2026	41.71	41.79	41.71	41.77	41.77	0.17%	4,573
May 22, 2026	41.69	41.69	41.69	41.69	41.69	0.06%	188
May 21, 2026	41.61	41.67	41.59	41.67	41.67	0.09%	6,044
May 20, 2026	41.60	41.65	41.60	41.63	41.63	0.23%	667
May 19, 2026	41.49	41.54	41.49	41.54	41.54	-0.07%	849
May 18, 2026	41.53	41.59	41.52	41.57	41.57	0.01%	2,068
May 15, 2026	41.59	41.59	41.53	41.56	41.56	-0.18%	4,038
May 14, 2026	41.56	41.64	41.55	41.64	41.64	0.22%	25,302
May 13, 2026	41.54	41.55	41.54	41.55	41.55	-0.04%	1,578