UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	25.77	26.63	25.51	26.50	26.50	3.84%	3,570,765
Oct 30, 2024	25.05	25.65	24.87	25.52	25.52	4.21%	3,917,123
Oct 29, 2024	24.75	24.83	24.12	24.49	24.49	-1.69%	4,050,800
Oct 28, 2024	24.64	25.10	24.55	24.91	24.91	-9.75%	7,821,144
Oct 25, 2024	27.31	27.73	26.98	27.60	27.60	2.95%	3,382,125
Oct 24, 2024	27.20	27.44	26.30	26.81	26.81	-0.81%	2,261,400
Oct 23, 2024	27.01	27.33	26.66	27.03	27.03	-1.13%	1,772,926
Oct 22, 2024	26.81	27.77	26.71	27.34	27.34	4.27%	3,291,822
Oct 21, 2024	26.39	26.61	25.96	26.22	26.22	1.94%	2,616,700
Oct 18, 2024	25.95	26.05	25.19	25.72	25.72	-2.72%	4,448,302
Oct 17, 2024	26.16	26.55	25.62	26.44	26.44	0.65%	2,196,400
Oct 16, 2024	26.31	26.46	25.80	26.27	26.27	-1.39%	2,659,100
Oct 15, 2024	26.47	26.74	25.93	26.64	26.64	-7.50%	5,080,000
Oct 14, 2024	28.77	29.10	28.41	28.80	28.80	-2.77%	3,071,200
Oct 11, 2024	29.32	29.83	29.09	29.62	29.62	-0.20%	1,926,927
Oct 10, 2024	28.74	29.86	28.46	29.68	29.68	5.25%	3,100,400
Oct 9, 2024	27.71	28.37	27.29	28.20	28.20	-2.29%	3,337,500
Oct 8, 2024	29.37	29.45	27.98	28.86	28.86	-6.18%	6,183,128
Oct 7, 2024	29.55	30.84	29.48	30.76	30.76	6.81%	3,876,800
Oct 4, 2024	28.99	29.44	28.60	28.80	28.80	0.21%	4,296,549
Oct 3, 2024	27.69	28.94	27.48	28.74	28.74	6.33%	6,022,719
Oct 2, 2024	27.76	27.95	26.36	27.03	27.03	1.16%	4,828,000
Oct 1, 2024	24.98	27.53	24.91	26.72	26.72	5.11%	8,359,200
Sep 30, 2024	25.33	25.88	25.04	25.42	25.42	-0.12%	2,383,454
Sep 27, 2024	24.89	25.48	24.55	25.45	25.45	2.99%	2,537,123
Sep 26, 2024	24.91	25.44	24.50	24.71	24.71	-5.65%	4,934,300
Sep 25, 2024	26.67	26.97	25.85	26.19	26.19	-3.39%	2,961,700
Sep 24, 2024	27.40	27.45	26.81	27.11	27.11	2.61%	1,791,745
Sep 23, 2024	26.74	27.14	25.65	26.42	26.42	-1.09%	2,339,445
Sep 20, 2024	26.44	26.81	26.17	26.71	26.71	0.56%	1,332,801
Sep 19, 2024	26.39	26.92	26.13	26.56	26.56	4.32%	2,091,100
Sep 18, 2024	25.67	26.23	25.35	25.46	25.46	-2.49%	1,949,741
Sep 17, 2024	25.58	26.43	25.56	26.11	26.11	1.91%	2,319,400
Sep 16, 2024	25.46	25.78	25.20	25.62	25.62	2.48%	1,491,100
Sep 13, 2024	25.25	25.64	24.60	25.00	25.00	-0.56%	1,903,800
Sep 12, 2024	24.63	25.45	24.26	25.14	25.14	4.88%	3,054,900
Sep 11, 2024	24.02	24.35	23.08	23.97	23.97	2.22%	3,401,100
Sep 10, 2024	24.89	24.91	22.88	23.45	23.45	-5.33%	9,534,900
Sep 9, 2024	24.52	25.08	24.29	24.77	24.77	-0.36%	2,523,000
Sep 6, 2024	25.85	26.06	24.32	24.86	24.86	-2.78%	7,051,900
Sep 5, 2024	25.84	26.37	25.31	25.57	25.57	1.35%	3,018,436
Sep 4, 2024	25.82	26.39	25.19	25.23	25.23	-3.52%	3,495,600
Sep 3, 2024	26.79	26.79	25.94	26.15	26.15	-7.63%	6,585,600
Aug 30, 2024	28.78	28.78	28.10	28.31	28.31	-5.03%	3,499,622
Aug 29, 2024	29.67	30.18	29.34	29.81	29.81	3.08%	1,655,400
Aug 28, 2024	29.04	29.58	28.65	28.92	28.92	-2.69%	2,098,100
Aug 27, 2024	30.37	30.53	29.52	29.72	29.72	-2.88%	2,091,901
Aug 26, 2024	30.88	31.04	30.54	30.60	30.60	4.22%	2,608,300
Aug 23, 2024	28.94	29.50	28.88	29.36	29.36	4.74%	2,058,304
Aug 22, 2024	27.66	28.49	27.55	28.03	28.03	1.89%	2,799,900
Aug 21, 2024	28.61	28.96	27.18	27.51	27.51	-2.86%	4,700,921
Aug 20, 2024	28.99	29.15	28.25	28.32	28.32	-1.80%	2,616,347
Aug 19, 2024	30.06	30.19	28.61	28.84	28.84	-3.96%	3,695,806
Aug 16, 2024	30.02	30.32	29.69	30.03	30.03	-2.85%	1,706,500
Aug 15, 2024	30.77	31.28	30.72	30.91	30.91	2.15%	1,112,341
Aug 14, 2024	30.98	31.08	30.10	30.26	30.26	-2.01%	1,443,328
Aug 13, 2024	31.38	31.44	30.68	30.88	30.88	-2.12%	1,622,130
Aug 12, 2024	30.76	31.99	30.53	31.55	31.55	4.78%	2,242,535
Aug 9, 2024	29.73	30.16	29.41	30.11	30.11	1.90%	1,867,900
Aug 8, 2024	28.91	29.76	28.83	29.55	29.55	1.69%	1,580,900
Aug 7, 2024	28.59	29.36	28.44	29.06	29.06	5.02%	2,824,700
Aug 6, 2024	27.37	28.34	27.32	27.67	27.67	-2.60%	3,137,617
Aug 5, 2024	27.31	28.42	27.22	28.41	28.41	0.42%	3,170,606
Aug 2, 2024	28.84	28.84	27.66	28.29	28.29	-7.58%	4,923,500
Aug 1, 2024	31.64	31.70	30.11	30.61	30.61	-2.89%	2,742,537
Jul 31, 2024	30.64	31.61	30.38	31.52	31.52	7.25%	2,381,845
Jul 30, 2024	29.31	29.51	29.03	29.39	29.39	-1.08%	2,224,700
Jul 29, 2024	30.74	30.89	29.40	29.71	29.71	-1.98%	2,154,616
Jul 26, 2024	30.72	30.78	29.77	30.31	30.31	-2.85%	1,679,900
Jul 25, 2024	30.32	31.40	29.88	31.20	31.20	1.23%	1,618,500
Jul 24, 2024	30.78	31.24	30.42	30.82	30.82	0.65%	1,355,300
Jul 23, 2024	30.99	31.11	30.13	30.62	30.62	-2.55%	1,645,800
Jul 22, 2024	31.08	31.57	30.82	31.42	31.42	-0.73%	1,352,403
Jul 19, 2024	32.72	33.20	31.48	31.65	31.65	-4.21%	1,815,485
Jul 18, 2024	33.42	33.70	32.93	33.04	33.04	-1.05%	1,001,388
Jul 17, 2024	33.20	33.54	33.13	33.39	33.39	2.27%	1,162,137
Jul 16, 2024	32.38	32.93	32.36	32.65	32.65	-2.39%	1,082,510
Jul 15, 2024	33.58	33.63	33.13	33.45	33.45	-0.45%	877,176
Jul 12, 2024	34.07	34.11	33.51	33.60	33.60	-1.09%	959,852
Jul 11, 2024	33.46	33.99	33.29	33.97	33.97	0.35%	1,130,662
Jul 10, 2024	33.30	34.07	33.09	33.85	33.85	0.83%	1,406,555
Jul 9, 2024	34.00	34.40	33.39	33.57	33.57	-2.04%	883,564
Jul 8, 2024	34.31	34.60	34.17	34.27	34.27	-1.64%	804,607
Jul 5, 2024	35.30	35.71	34.72	34.84	34.84	-0.17%	972,348
Jul 3, 2024	34.68	35.13	34.38	34.90	34.90	0.55%	842,641
Jul 2, 2024	35.05	35.09	34.49	34.71	34.71	-0.17%	895,954
Jul 1, 2024	34.03	34.90	33.73	34.77	34.77	3.79%	1,155,380
Jun 28, 2024	33.94	33.96	33.25	33.50	33.50	-0.80%	802,177
Jun 27, 2024	33.80	33.95	33.34	33.77	33.77	1.87%	863,683
Jun 26, 2024	33.31	33.77	32.83	33.15	33.15	-0.09%	1,092,803
Jun 25, 2024	33.57	33.83	33.07	33.18	33.18	-1.54%	677,514
Jun 24, 2024	32.92	33.73	32.92	33.70	33.70	2.37%	967,113
Jun 21, 2024	33.36	33.66	32.68	32.92	32.92	-1.20%	1,015,063
Jun 20, 2024	33.49	33.64	33.18	33.32	33.32	0.91%	863,186
Jun 18, 2024	32.31	33.12	32.26	33.02	33.02	2.32%	1,183,350
Jun 17, 2024	31.68	32.37	31.63	32.27	32.27	3.13%	1,117,613
Jun 14, 2024	31.99	32.10	31.29	31.29	31.29	-0.29%	1,788,398
Jun 13, 2024	31.76	31.92	31.32	31.38	31.38	0.03%	1,270,203
Jun 12, 2024	32.01	32.11	31.17	31.37	31.37	0.97%	2,249,111
Jun 11, 2024	30.93	31.41	30.62	31.07	31.07	0.45%	1,062,498