UUUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	5.29	5.57	5.08	5.20	-	-1.19%	429,870
Jun 30, 2026	5.24	5.27	4.95	5.26	5.26	-0.77%	213,093
Jun 29, 2026	5.26	5.36	4.78	5.30	5.30	1.59%	273,439
Jun 26, 2026	5.07	5.29	4.86	5.22	5.22	-0.38%	298,512
Jun 25, 2026	5.73	5.95	5.20	5.24	5.24	-7.35%	276,345
Jun 24, 2026	5.78	5.89	5.28	5.66	5.66	-5.74%	373,996
Jun 23, 2026	6.05	6.83	5.87	6.00	6.00	-8.54%	395,618
Jun 22, 2026	7.05	7.19	6.23	6.56	6.56	-4.79%	530,997
Jun 18, 2026	7.86	8.05	6.60	6.89	6.89	15.99%	1,867,394
Jun 17, 2026	6.11	6.50	5.91	5.94	5.94	-0.77%	309,097
Jun 16, 2026	6.25	6.81	5.97	5.99	5.99	-3.24%	309,471
Jun 15, 2026	6.44	6.85	6.17	6.19	6.19	7.41%	327,065
Jun 12, 2026	5.70	6.00	5.57	5.76	5.76	-0.96%	347,189
Jun 11, 2026	5.06	5.86	4.96	5.82	5.82	20.66%	447,050
Jun 10, 2026	5.21	5.38	4.75	4.82	4.82	-9.21%	434,329
Jun 9, 2026	6.17	6.17	4.76	5.31	5.31	-11.24%	508,209
Jun 8, 2026	6.35	6.35	5.84	5.98	5.98	0.87%	401,045
Jun 5, 2026	7.70	7.72	5.65	5.93	5.93	-25.95%	875,746
Jun 4, 2026	8.51	8.58	7.93	8.01	8.01	-7.74%	382,911
Jun 3, 2026	9.89	10.01	8.44	8.68	8.68	-15.32%	457,867
Jun 2, 2026	8.50	10.42	8.34	10.25	10.25	22.60%	680,659
Jun 1, 2026	8.68	9.50	8.10	8.36	8.36	-7.31%	565,428
May 29, 2026	9.00	9.13	8.34	9.02	9.02	-2.75%	352,533
May 28, 2026	8.81	9.64	8.37	9.28	9.27	1.58%	393,107
May 27, 2026	9.20	9.45	8.66	9.13	9.13	-1.08%	262,983
May 26, 2026	9.31	9.95	9.23	9.23	9.23	3.36%	543,386
May 22, 2026	9.13	9.75	8.84	8.93	8.93	2.17%	695,431
May 21, 2026	7.84	9.06	7.76	8.74	8.74	12.92%	680,046
May 20, 2026	7.79	8.11	7.22	7.74	7.74	7.20%	362,296
May 19, 2026	8.31	8.35	7.07	7.22	7.22	-14.56%	336,031
May 18, 2026	9.66	9.66	8.21	8.45	8.45	-10.58%	255,113
May 15, 2026	9.87	9.95	9.35	9.45	9.45	-10.76%	331,839
May 14, 2026	11.40	11.40	10.00	10.59	10.59	-7.51%	355,359
May 13, 2026	12.07	12.11	11.00	11.45	11.45	-6.99%	454,143
May 12, 2026	13.00	13.00	11.18	12.31	12.31	-9.49%	507,414
May 11, 2026	13.11	14.80	12.47	13.60	13.60	5.92%	692,770
May 8, 2026	15.66	15.66	12.70	12.84	12.84	-16.79%	964,451
May 7, 2026	15.46	18.70	15.26	15.43	15.43	-1.92%	736,404
May 6, 2026	13.18	15.90	12.86	15.73	15.73	22.72%	518,120
May 5, 2026	13.90	14.61	12.23	12.82	12.82	-4.56%	335,448
May 4, 2026	13.50	14.86	13.03	13.43	13.43	-0.97%	393,675
May 1, 2026	13.45	13.63	12.42	13.56	13.56	0.62%	214,526
Apr 30, 2026	11.77	13.55	11.77	13.48	13.48	18.04%	314,853
Apr 29, 2026	12.70	12.75	11.08	11.42	11.42	-7.75%	251,698
Apr 28, 2026	12.50	13.25	11.75	12.38	12.38	-6.85%	362,007
Apr 27, 2026	12.30	13.41	12.28	13.29	13.29	9.21%	308,013
Apr 24, 2026	14.69	14.84	12.00	12.17	12.17	-14.36%	455,135
Apr 23, 2026	14.77	15.76	12.77	14.21	14.21	-5.73%	453,340
Apr 22, 2026	13.17	15.17	13.10	15.07	15.07	20.43%	447,519
Apr 21, 2026	13.81	13.97	12.37	12.52	12.52	-9.37%	288,756