UUUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	12.35	13.90	12.00	13.81	13.81	9.95%	401,721
Apr 17, 2026	14.12	14.40	12.40	12.56	12.56	-4.70%	507,143
Apr 16, 2026	13.99	13.99	12.85	13.18	13.18	-0.28%	294,413
Apr 15, 2026	11.93	13.79	11.90	13.22	13.22	14.04%	578,857
Apr 14, 2026	12.11	12.83	11.17	11.59	11.59	2.12%	474,192
Apr 13, 2026	9.95	11.45	9.40	11.35	11.35	9.76%	293,620
Apr 10, 2026	10.46	11.27	10.18	10.34	10.34	0.58%	205,685
Apr 9, 2026	10.19	10.72	9.82	10.28	10.28	-	154,032
Apr 8, 2026	10.86	11.47	9.77	10.28	10.28	10.24%	360,036
Apr 7, 2026	9.58	9.69	8.79	9.33	9.32	-4.46%	205,321
Apr 6, 2026	9.82	9.85	9.03	9.76	9.76	1.34%	158,542
Apr 2, 2026	8.86	10.14	8.76	9.63	9.63	-2.77%	184,893
Apr 1, 2026	10.84	11.82	9.78	9.91	9.90	-3.85%	297,165
Mar 31, 2026	8.83	10.50	8.83	10.30	10.30	23.08%	417,936
Mar 30, 2026	9.58	9.84	8.18	8.37	8.37	-13.14%	318,892
Mar 27, 2026	9.50	10.37	9.32	9.64	9.64	-0.91%	171,972
Mar 26, 2026	10.34	10.52	9.35	9.73	9.72	-11.06%	261,764
Mar 25, 2026	10.90	12.13	10.52	10.93	10.93	6.85%	472,234
Mar 24, 2026	9.48	10.44	9.23	10.23	10.23	2.36%	297,854
Mar 23, 2026	9.20	10.10	8.88	10.00	10.00	12.26%	288,397