UAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	43.22	43.30	43.13	43.27	43.27	0.20%	14,815
Oct 14, 2026	43.36	43.36	43.13	43.18	43.18	-0.54%	15,607
Oct 13, 2026	43.43	43.47	43.32	43.42	43.42	-0.10%	6,615
Oct 12, 2026	43.47	43.47	43.35	43.46	43.46	0.02%	6,802
Oct 9, 2026	43.41	43.49	43.40	43.45	43.45	0.37%	6,572
Oct 8, 2026	43.35	43.37	43.27	43.29	43.29	-0.14%	4,418
Oct 7, 2026	43.29	43.44	43.29	43.35	43.35	0.02%	5,729
Oct 6, 2026	43.39	43.48	43.34	43.34	43.34	0.17%	13,032
Oct 5, 2026	43.27	43.37	43.21	43.27	43.26	0.30%	3,892
Oct 2, 2026	43.15	43.25	43.09	43.14	43.13	0.34%	7,424
Oct 1, 2026	43.09	43.09	42.88	42.99	42.99	0.05%	6,903
Sep 30, 2026	43.05	43.15	42.97	42.97	42.97	0.06%	14,985
Sep 29, 2026	42.93	43.04	42.92	42.94	42.94	-0.23%	5,775
Sep 28, 2026	43.04	43.08	42.98	43.04	43.04	-0.37%	8,928
Sep 25, 2026	43.05	43.20	43.05	43.20	43.20	0.28%	6,150
Sep 24, 2026	43.00	43.08	42.95	43.08	43.08	-	11,421
Sep 23, 2026	43.16	43.16	42.96	43.08	43.08	-0.39%	9,872
Sep 22, 2026	43.24	43.25	43.14	43.25	43.25	0.09%	12,554
Sep 21, 2026	43.11	43.23	43.01	43.21	43.21	0.68%	50,254
Sep 18, 2026	42.97	42.97	42.78	42.92	42.92	0.02%	78,523
Sep 17, 2026	43.01	43.01	42.80	42.91	42.91	0.61%	14,578
Sep 16, 2026	42.84	42.84	42.52	42.65	42.65	-0.19%	16,550
Sep 15, 2026	42.81	42.81	42.70	42.73	42.73	-0.23%	12,820
Sep 14, 2026	42.74	42.90	42.74	42.83	42.83	-0.23%	15,757
Sep 11, 2026	42.96	42.99	42.83	42.93	42.93	0.42%	6,818
Sep 10, 2026	42.71	42.79	42.65	42.75	42.75	-0.33%	25,750
Sep 9, 2026	42.85	42.93	42.79	42.89	42.89	-0.21%	10,066
Sep 8, 2026	42.98	43.03	42.95	42.98	42.98	-0.21%	10,965
Sep 4, 2026	42.87	43.15	42.87	43.07	43.07	-0.21%	6,658
Sep 3, 2026	43.07	43.18	42.96	43.16	43.16	0.58%	37,381
Sep 2, 2026	42.89	42.97	42.78	42.91	42.91	0.16%	15,167
Sep 1, 2026	42.85	42.91	42.79	42.84	42.84	-0.33%	16,227
Aug 31, 2026	42.90	42.99	42.88	42.98	42.98	-0.07%	31,521
Aug 28, 2026	43.04	43.11	42.90	43.01	43.01	-0.07%	11,238
Aug 27, 2026	43.09	43.09	42.93	43.04	43.04	0.28%	17,752
Aug 26, 2026	42.91	42.97	42.85	42.92	42.92	-0.05%	32,999
Aug 25, 2026	42.98	42.98	42.83	42.94	42.94	0.19%	16,546
Aug 24, 2026	42.81	42.90	42.76	42.86	42.86	-0.12%	16,020
Aug 21, 2026	42.88	42.94	42.86	42.91	42.91	0.16%	27,963
Aug 20, 2026	42.92	42.94	42.82	42.84	42.84	-0.37%	17,779
Aug 19, 2026	42.96	43.03	42.95	43.00	43.00	0.12%	1,197,537
Aug 18, 2026	42.91	42.96	42.91	42.95	42.95	-0.24%	32,267
Aug 17, 2026	43.10	43.11	43.02	43.06	43.06	-0.15%	86,548
Aug 14, 2026	43.23	43.23	43.06	43.12	43.12	-0.05%	31,735
Aug 13, 2026	43.24	43.24	43.02	43.14	43.14	0.26%	43,991
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