UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	43.23	43.23	43.10	43.10	43.10	-0.09%	2,497
Aug 13, 2026	43.24	43.24	43.03	43.14	43.14	0.26%	6,805
Aug 12, 2026	43.21	43.21	43.00	43.03	43.03	0.14%	53,257
Aug 11, 2026	43.18	43.18	42.95	42.97	42.97	-0.08%	21,878
Aug 10, 2026	43.04	43.08	42.98	43.01	43.01	-0.01%	19,858
Aug 7, 2026	43.03	43.04	42.92	43.01	43.01	0.23%	27,325
Aug 6, 2026	42.97	42.97	42.87	42.91	42.91	-0.07%	57,451
Aug 5, 2026	43.14	43.18	42.93	42.94	42.94	-	37,743
Aug 4, 2026	42.75	42.98	42.72	42.94	42.94	0.66%	64,158
Aug 3, 2026	42.48	42.66	42.44	42.66	42.66	0.49%	152,687
Jul 31, 2026	42.40	42.45	42.34	42.45	42.45	0.21%	217,508
Jul 30, 2026	42.34	42.38	42.33	42.36	42.36	0.11%	17,137
Jul 29, 2026	42.31	42.35	42.30	42.32	42.32	0.01%	8,967
Jul 28, 2026	42.28	42.33	42.28	42.31	42.31	-0.04%	6,948
Jul 27, 2026	42.32	42.33	42.28	42.33	42.33	0.15%	5,814
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