UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	96.35	97.74	96.35	97.14	97.14	0.28%	4,660
Dec 4, 2025	97.00	97.77	96.65	96.86	96.86	0.25%	5,895
Dec 3, 2025	95.52	96.68	95.24	96.62	96.62	2.59%	6,865
Dec 2, 2025	93.85	94.91	93.85	94.19	94.19	-0.14%	2,715
Dec 1, 2025	95.10	95.43	94.32	94.32	94.32	-1.60%	5,356
Nov 28, 2025	94.78	96.59	94.78	95.86	95.86	1.14%	6,412
Nov 26, 2025	93.48	95.21	93.48	94.78	94.78	1.74%	14,414
Nov 25, 2025	91.05	93.58	91.05	93.16	93.16	2.42%	14,640
Nov 24, 2025	90.51	90.96	90.51	90.96	90.96	0.88%	2,770
Nov 21, 2025	88.52	90.79	88.50	90.16	90.16	2.20%	4,597
Nov 20, 2025	91.00	91.95	88.22	88.22	88.22	-1.89%	13,293
Nov 19, 2025	89.46	89.92	88.61	89.92	89.92	0.76%	4,907
Nov 18, 2025	89.07	90.31	88.38	89.24	89.24	-0.21%	10,040
Nov 17, 2025	92.71	92.79	88.85	89.43	89.43	-3.93%	19,006
Nov 14, 2025	94.34	94.34	92.45	93.09	93.09	-1.82%	6,377
Nov 13, 2025	97.57	97.57	94.69	94.82	94.82	-2.93%	11,934
Nov 12, 2025	97.25	98.22	97.25	97.68	97.68	2.01%	15,943
Nov 11, 2025	94.92	95.93	94.92	95.76	95.76	0.81%	2,331
Nov 10, 2025	95.22	95.38	94.03	94.98	94.98	0.58%	8,807
Nov 7, 2025	92.64	94.43	91.93	94.43	94.43	1.36%	8,669
Nov 6, 2025	93.00	93.54	92.39	93.17	93.17	-0.76%	7,394
Nov 5, 2025	92.98	94.33	92.70	93.88	93.88	0.87%	8,639
Nov 4, 2025	92.70	93.36	92.59	93.07	93.07	1.02%	15,844
Nov 3, 2025	92.98	92.98	90.51	92.13	92.13	-0.82%	61,805
Oct 31, 2025	91.67	93.31	91.67	92.89	92.89	0.33%	16,739
Oct 30, 2025	91.78	94.22	91.78	92.58	92.58	0.60%	11,527
Oct 29, 2025	93.40	93.60	91.38	92.03	92.03	-3.41%	18,428
Oct 28, 2025	96.15	96.53	95.26	95.28	95.28	-1.24%	38,020
Oct 27, 2025	96.59	96.66	96.18	96.48	96.48	0.61%	5,160
Oct 24, 2025	95.50	96.09	95.50	95.89	95.89	2.16%	4,031
Oct 23, 2025	93.67	94.20	93.22	93.86	93.86	0.50%	4,901
Oct 22, 2025	94.02	94.10	92.39	93.40	93.40	-1.41%	6,774
Oct 21, 2025	94.60	95.61	94.60	94.73	94.73	-0.11%	3,655
Oct 20, 2025	93.19	95.00	93.19	94.84	94.84	2.25%	11,467
Oct 17, 2025	91.88	93.08	91.28	92.75	92.75	1.73%	14,425
Oct 16, 2025	95.90	95.90	90.47	91.17	91.17	-5.59%	25,308
Oct 15, 2025	97.85	98.19	95.62	96.57	96.57	-0.16%	37,923
Oct 14, 2025	93.27	97.90	93.13	96.72	96.72	2.14%	36,181
Oct 13, 2025	94.41	95.06	93.50	94.69	94.69	2.09%	22,395
Oct 10, 2025	97.70	98.01	92.75	92.75	92.75	-4.31%	29,103
Oct 9, 2025	97.83	98.67	96.52	96.93	96.93	-0.86%	10,250
Oct 8, 2025	99.29	99.29	97.17	97.77	97.77	-0.91%	25,389
Oct 7, 2025	99.15	99.64	98.46	98.67	98.67	0.21%	4,549
Oct 6, 2025	99.20	99.20	97.27	98.46	98.46	-0.12%	10,002
Oct 3, 2025	97.86	99.42	97.66	98.58	98.58	1.39%	9,092
Oct 2, 2025	97.15	97.50	96.40	97.23	97.23	-0.32%	13,966
Oct 1, 2025	98.46	98.46	97.53	97.55	97.55	-1.72%	8,517
Sep 30, 2025	100.08	100.34	97.71	99.25	99.25	-0.80%	12,478
Sep 29, 2025	99.69	100.05	99.12	100.05	100.05	0.82%	8,331
Sep 26, 2025	98.39	100.05	98.39	99.23	99.23	1.38%	4,193