UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	22.57	23.10	22.39	22.62	22.62	1.07%	3,427,444
Jun 25, 2025	22.43	22.88	22.20	22.38	22.38	-1.37%	3,388,843
Jun 24, 2025	23.01	23.31	22.26	22.69	22.69	-8.29%	6,434,489
Jun 23, 2025	28.16	28.42	24.73	24.74	24.74	-11.23%	18,953,751
Jun 20, 2025	27.44	28.00	27.32	27.87	27.87	1.53%	4,660,526
Jun 18, 2025	27.88	28.06	26.34	27.45	27.45	-0.07%	9,722,152
Jun 17, 2025	26.63	27.82	26.42	27.47	27.47	6.51%	8,442,513
Jun 16, 2025	25.85	26.10	24.33	25.79	25.79	-1.26%	10,360,640
Jun 13, 2025	26.47	26.61	25.46	26.12	26.12	8.65%	12,605,883
Jun 12, 2025	23.54	24.18	23.39	24.04	24.04	0.71%	3,282,814
Jun 11, 2025	23.08	24.25	22.95	23.87	23.87	6.56%	3,634,537
Jun 10, 2025	22.70	23.13	22.26	22.40	22.40	-0.97%	1,727,296
Jun 9, 2025	22.47	22.72	22.29	22.62	22.62	1.12%	1,060,329
Jun 6, 2025	21.91	22.47	21.91	22.37	22.37	2.90%	1,425,465
Jun 5, 2025	22.00	22.08	21.69	21.74	21.74	1.35%	1,096,651
Jun 4, 2025	21.84	22.07	21.07	21.45	21.45	-1.74%	3,594,513
Jun 3, 2025	21.56	22.04	21.45	21.83	21.83	1.58%	1,544,217
Jun 2, 2025	21.59	21.63	21.02	21.49	21.49	6.12%	3,537,467
May 30, 2025	20.34	20.35	19.70	20.25	20.25	-1.07%	2,996,854
May 29, 2025	20.81	20.81	20.37	20.47	20.47	-2.66%	2,360,962
May 28, 2025	21.36	21.69	21.00	21.03	21.03	0.86%	2,680,809
May 27, 2025	20.84	20.89	20.38	20.85	20.85	-1.60%	2,012,041
May 23, 2025	20.55	21.26	20.55	21.19	21.19	2.12%	1,528,556
May 22, 2025	20.68	21.00	20.55	20.75	20.75	-1.57%	972,828
May 21, 2025	21.85	21.85	21.06	21.08	21.08	-2.18%	2,340,440
May 20, 2025	21.40	21.66	21.11	21.55	21.55	0.80%	1,249,217
May 19, 2025	21.22	21.69	21.09	21.38	21.38	0.38%	2,024,472
May 16, 2025	21.23	21.56	21.03	21.30	21.30	0.52%	1,420,512
May 15, 2025	21.13	21.30	20.82	21.19	21.19	-2.84%	2,016,972
May 14, 2025	22.19	22.30	21.80	21.81	21.81	-2.11%	1,343,340
May 13, 2025	21.75	22.50	21.74	22.28	22.28	4.70%	2,943,815
May 12, 2025	21.95	22.07	21.23	21.28	21.28	3.05%	3,090,788
May 9, 2025	20.38	20.73	20.34	20.65	20.65	2.23%	1,933,107
May 8, 2025	19.70	20.28	19.67	20.20	20.20	5.21%	2,506,853
May 7, 2025	19.68	19.77	19.06	19.20	19.20	-3.08%	1,973,342
May 6, 2025	19.84	20.19	19.73	19.81	19.81	6.16%	3,237,080
May 5, 2025	18.87	18.97	18.35	18.66	18.66	-4.01%	4,519,868
May 2, 2025	19.58	19.69	18.81	19.44	19.44	-0.31%	4,786,701
May 1, 2025	18.98	19.75	18.80	19.50	19.50	2.74%	5,037,379
Apr 30, 2025	20.07	20.17	18.92	18.98	18.98	-7.10%	5,932,604
Apr 29, 2025	20.80	20.90	20.38	20.43	20.43	-4.08%	2,368,364
Apr 28, 2025	21.86	21.93	20.99	21.30	21.30	-2.96%	1,686,572
Apr 25, 2025	21.50	22.03	21.42	21.95	21.95	1.57%	903,144
Apr 24, 2025	21.63	21.77	21.20	21.61	21.61	1.55%	1,268,273
Apr 23, 2025	21.65	22.15	20.81	21.28	21.28	-2.88%	3,241,235
Apr 22, 2025	21.69	22.35	21.57	21.91	21.91	1.86%	1,220,716
Apr 21, 2025	21.40	21.54	20.95	21.51	21.51	-2.80%	1,312,597
Apr 17, 2025	21.53	22.46	21.44	22.13	22.13	4.39%	1,544,563
Apr 16, 2025	20.81	21.28	20.78	21.20	21.20	2.71%	1,706,092
Apr 15, 2025	20.74	20.97	20.41	20.64	20.64	-0.96%	1,122,152