UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	66.57	67.48	66.57	67.30	67.30	3.71%	504,019
Oct 27, 2026	65.38	65.85	64.19	64.89	64.89	-0.78%	1,152,591
Oct 26, 2026	64.90	66.52	64.38	65.40	65.40	-1.07%	1,887,746
Oct 23, 2026	65.15	66.80	65.12	66.11	66.11	3.67%	2,449,598
Oct 22, 2026	65.16	65.29	63.20	63.77	63.77	0.35%	1,964,088
Oct 21, 2026	63.56	64.27	62.34	63.55	63.55	0.30%	2,343,686
Oct 20, 2026	64.95	64.99	61.11	63.36	63.36	-0.74%	3,901,966
Oct 19, 2026	63.03	64.77	62.98	63.83	63.83	0.38%	2,202,279
Oct 16, 2026	61.29	64.22	61.00	63.59	63.59	4.45%	2,445,225
Oct 15, 2026	60.51	61.63	59.97	60.88	60.88	0.59%	1,543,615
Oct 14, 2026	61.44	61.63	60.39	60.52	60.52	-0.05%	1,445,166
Oct 13, 2026	59.04	60.71	58.87	60.55	60.55	2.44%	2,131,499
Oct 12, 2026	58.64	59.75	58.55	59.11	59.11	4.05%	1,481,492
Oct 9, 2026	56.06	57.18	56.03	56.81	56.81	-0.42%	2,267,826
Oct 8, 2026	56.37	57.36	55.52	57.05	57.05	4.49%	2,395,763
Oct 7, 2026	55.62	56.06	54.24	54.60	54.60	0.31%	1,622,630
Oct 6, 2026	53.42	54.57	53.12	54.43	54.43	0.55%	1,462,217
Oct 5, 2026	54.20	55.17	53.78	54.13	54.13	-0.55%	1,556,772
Oct 2, 2026	52.27	54.56	51.57	54.43	54.43	-0.38%	2,769,013
Oct 1, 2026	53.16	54.87	53.00	54.64	54.64	2.34%	3,079,009
Sep 30, 2026	53.93	54.28	53.24	53.39	53.39	2.75%	1,742,825
Sep 29, 2026	51.95	53.15	51.84	51.96	51.96	-2.17%	2,109,878
Sep 28, 2026	53.37	53.92	51.52	53.11	53.11	2.29%	3,825,756
Sep 25, 2026	52.16	53.14	51.17	51.92	51.92	-2.64%	2,854,379
Sep 24, 2026	52.91	54.67	52.32	53.33	53.33	2.24%	3,897,059
Sep 23, 2026	51.56	52.46	51.37	52.16	52.16	3.02%	1,836,473
Sep 22, 2026	50.54	51.80	50.06	50.63	50.63	-2.13%	3,798,731
Sep 21, 2026	51.79	52.11	50.79	51.73	51.73	-2.49%	1,883,312
Sep 18, 2026	52.48	53.15	52.33	53.05	53.05	1.53%	1,506,827
Sep 17, 2026	52.01	52.86	51.80	52.25	52.25	-0.08%	1,581,030
Sep 16, 2026	53.39	53.40	51.52	52.29	52.29	-2.97%	2,446,704
Sep 15, 2026	53.36	54.44	53.33	53.89	53.89	3.48%	2,765,229
Sep 14, 2026	52.53	52.82	51.02	52.08	52.08	1.01%	3,971,273
Sep 11, 2026	50.55	51.60	50.30	51.56	51.56	-1.28%	3,275,988
Sep 10, 2026	51.65	52.95	50.64	52.23	52.23	4.00%	4,287,765
Sep 9, 2026	49.82	50.30	49.41	50.22	50.22	1.76%	2,089,950
Sep 8, 2026	48.75	49.59	48.35	49.35	49.35	4.33%	3,022,968
Sep 4, 2026	46.98	47.95	45.87	47.30	47.30	1.24%	2,323,566
Sep 3, 2026	46.70	47.38	46.41	46.72	46.72	-1.21%	1,796,222
Sep 2, 2026	46.78	47.70	46.33	47.29	47.29	-0.30%	1,743,912
Sep 1, 2026	45.75	47.56	45.28	47.43	47.43	6.32%	3,526,691
Aug 31, 2026	44.47	45.08	44.15	44.61	44.61	4.77%	2,555,667
Aug 28, 2026	41.76	42.72	41.67	42.58	42.58	-0.26%	1,640,633
Aug 27, 2026	41.96	43.41	41.42	42.69	42.69	2.25%	2,118,412
Aug 26, 2026	41.00	43.03	40.97	41.75	41.75	1.24%	1,788,493
Aug 25, 2026	42.18	42.77	41.21	41.24	41.24	-6.55%	2,911,474
Aug 24, 2026	44.80	44.86	43.46	44.13	44.13	-3.12%	2,318,064
Aug 21, 2026	45.76	45.97	45.27	45.55	45.55	0.57%	2,039,831
Aug 20, 2026	45.40	45.64	44.63	45.29	45.29	3.40%	2,637,240
Aug 19, 2026	44.19	44.98	43.52	43.80	43.80	-0.82%	3,101,357