UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	73.95	75.24	73.95	74.07	-	1.65%	4,278
Mar 16, 2026	72.74	73.77	72.58	72.87	72.87	1.73%	18,857
Mar 13, 2026	73.04	73.25	71.60	71.63	71.63	0.21%	16,159
Mar 12, 2026	72.13	72.42	71.48	71.48	71.48	-3.39%	42,796
Mar 11, 2026	74.74	74.99	72.76	73.99	73.99	-1.60%	14,311
Mar 10, 2026	74.49	76.36	74.49	75.19	75.19	-1.13%	12,305
Mar 9, 2026	75.08	76.53	72.91	76.05	76.05	-1.07%	36,459
Mar 6, 2026	76.51	76.98	74.36	76.87	76.87	-2.65%	16,000
Mar 5, 2026	79.32	80.55	77.95	78.96	78.96	-0.97%	20,392
Mar 4, 2026	79.16	80.01	78.66	79.73	79.73	1.05%	12,990
Mar 3, 2026	76.76	79.63	75.50	78.90	78.90	-0.35%	31,594
Mar 2, 2026	76.75	80.00	76.75	79.18	79.18	-0.22%	10,198
Feb 27, 2026	80.30	81.19	78.33	79.35	79.35	-4.21%	21,710
Feb 26, 2026	81.41	83.31	81.41	82.84	82.84	2.49%	10,699
Feb 25, 2026	79.00	80.93	79.00	80.83	80.83	3.26%	13,256
Feb 24, 2026	76.85	78.72	76.26	78.28	78.28	1.10%	19,014
Feb 23, 2026	82.70	82.70	77.39	77.43	77.43	-6.81%	35,846
Feb 20, 2026	81.82	83.09	81.45	83.09	83.09	1.41%	8,471
Feb 19, 2026	82.15	82.24	80.94	81.94	81.93	-2.11%	6,549
Feb 18, 2026	82.40	83.86	82.40	83.70	83.70	1.85%	7,751
Feb 17, 2026	81.01	82.59	81.01	82.18	82.18	2.05%	10,509
Feb 13, 2026	80.58	81.23	79.59	80.53	80.53	-0.22%	10,896
Feb 12, 2026	84.39	84.83	80.00	80.71	80.71	-4.10%	18,994
Feb 11, 2026	87.77	87.77	83.99	84.16	84.16	-2.80%	30,320
Feb 10, 2026	87.40	89.03	85.52	86.58	86.58	-1.66%	21,398
Feb 9, 2026	88.60	89.16	88.00	88.04	88.04	-1.20%	13,214
Feb 6, 2026	87.60	89.30	87.60	89.11	89.11	3.66%	28,322
Feb 5, 2026	87.59	87.62	85.77	85.96	85.96	-2.43%	8,655
Feb 4, 2026	86.94	88.73	86.94	88.10	88.10	1.59%	18,866
Feb 3, 2026	87.94	88.80	85.96	86.72	86.72	-1.91%	33,779
Feb 2, 2026	86.51	88.66	86.51	88.41	88.41	1.98%	40,119
Jan 30, 2026	86.56	87.05	85.48	86.69	86.69	-0.25%	5,023
Jan 29, 2026	86.19	87.04	85.43	86.91	86.91	2.07%	21,169
Jan 28, 2026	85.00	85.38	84.75	85.15	85.15	-0.07%	22,349
Jan 27, 2026	85.80	85.89	84.80	85.21	85.21	-1.62%	9,033
Jan 26, 2026	85.28	86.69	85.28	86.61	86.61	1.28%	13,376
Jan 23, 2026	86.84	86.84	84.92	85.51	85.51	-2.62%	10,701
Jan 22, 2026	87.67	88.55	87.49	87.81	87.81	1.27%	20,634
Jan 21, 2026	86.41	87.77	86.17	86.71	86.71	0.69%	15,503
Jan 20, 2026	87.34	88.90	85.71	86.12	86.11	-4.37%	21,358
Jan 16, 2026	89.79	91.16	89.70	90.05	90.05	0.06%	15,015
Jan 15, 2026	89.47	91.02	89.47	90.00	90.00	0.82%	28,958
Jan 14, 2026	88.75	89.27	87.80	89.27	89.27	-0.36%	23,302
Jan 13, 2026	92.00	92.20	89.32	89.59	89.59	-3.69%	51,231
Jan 12, 2026	92.66	93.24	91.75	93.02	93.02	-1.81%	15,259
Jan 9, 2026	95.41	95.99	94.73	94.74	94.74	-0.61%	8,111
Jan 8, 2026	93.69	96.33	93.69	95.32	95.32	1.17%	7,693
Jan 7, 2026	96.84	96.84	94.08	94.22	94.22	-3.05%	9,977
Jan 6, 2026	95.88	97.38	95.70	97.18	97.18	1.29%	15,957
Jan 5, 2026	93.05	97.06	93.05	95.94	95.94	4.08%	13,380