UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	97.69	98.79	97.47	97.47	97.47	0.11%	9,917
Jul 23, 2025	96.11	97.49	96.10	97.37	97.37	1.26%	5,874
Jul 22, 2025	95.61	96.24	95.37	96.15	96.15	1.22%	5,732
Jul 21, 2025	95.75	97.00	94.99	94.99	94.99	-0.55%	6,259
Jul 18, 2025	95.40	95.89	95.27	95.52	95.52	-	7,793
Jul 17, 2025	93.20	95.87	93.20	95.52	95.52	1.79%	10,889
Jul 16, 2025	93.37	93.87	91.28	93.84	93.84	1.44%	21,788
Jul 15, 2025	95.24	95.24	92.51	92.51	92.51	-3.32%	8,459
Jul 14, 2025	94.18	95.78	93.90	95.69	95.69	1.45%	15,082
Jul 11, 2025	95.00	95.12	94.17	94.32	94.32	-2.18%	15,861
Jul 10, 2025	95.10	96.42	95.10	96.42	96.42	1.26%	6,982
Jul 9, 2025	95.30	95.30	94.47	95.22	95.22	0.60%	7,559
Jul 8, 2025	95.77	95.96	94.59	94.65	94.65	-1.96%	12,300
Jul 7, 2025	98.23	98.32	95.82	96.55	96.55	-1.89%	21,267
Jul 3, 2025	97.00	98.50	97.00	98.41	98.41	2.31%	39,696
Jul 2, 2025	96.99	96.99	95.38	96.19	96.19	-0.36%	7,757
Jul 1, 2025	95.33	96.80	95.17	96.54	96.54	1.04%	21,307
Jun 30, 2025	94.54	95.58	94.54	95.55	95.55	1.82%	49,653
Jun 27, 2025	93.32	94.86	93.13	93.85	93.85	0.42%	13,563
Jun 26, 2025	91.92	93.46	91.92	93.45	93.45	1.63%	10,713
Jun 25, 2025	92.56	92.56	91.74	91.95	91.95	-1.04%	3,518
Jun 24, 2025	92.00	93.41	91.88	92.92	92.79	3.09%	18,807
Jun 23, 2025	87.88	90.13	87.02	90.13	90.00	2.63%	15,568
Jun 20, 2025	87.90	88.44	87.64	87.82	87.70	0.26%	6,750
Jun 18, 2025	87.93	89.34	87.43	87.59	87.47	-0.02%	7,266
Jun 17, 2025	88.01	88.23	87.19	87.61	87.49	-1.15%	16,567
Jun 16, 2025	87.68	89.82	87.68	88.63	88.50	2.46%	16,233
Jun 13, 2025	87.79	88.21	86.28	86.50	86.38	-4.17%	12,707
Jun 12, 2025	89.00	90.26	89.00	90.26	90.14	-0.05%	7,114
Jun 11, 2025	90.44	91.50	89.86	90.31	90.18	-0.31%	8,770
Jun 10, 2025	90.39	90.59	90.14	90.59	90.46	0.11%	4,405
Jun 9, 2025	90.98	91.10	89.54	90.49	90.36	-1.14%	12,829
Jun 6, 2025	91.05	91.53	90.82	91.53	91.40	2.61%	5,851
Jun 5, 2025	88.86	89.89	88.86	89.20	89.07	-0.67%	4,878
Jun 4, 2025	90.94	91.11	89.80	89.80	89.67	-1.19%	32,427
Jun 3, 2025	89.88	90.93	89.47	90.88	90.75	0.42%	6,056
Jun 2, 2025	88.79	90.50	88.14	90.50	90.37	0.27%	25,868
May 30, 2025	89.46	90.65	88.85	90.26	90.13	0.36%	22,040
May 29, 2025	89.42	89.94	88.55	89.94	89.81	0.87%	9,142
May 28, 2025	90.28	90.64	88.97	89.16	89.03	-1.47%	8,768
May 27, 2025	89.49	90.49	89.49	90.49	90.36	3.50%	7,486
May 23, 2025	85.43	88.03	85.43	87.43	87.31	-0.64%	10,299
May 22, 2025	87.78	88.98	87.34	87.99	87.87	-0.31%	14,211
May 21, 2025	90.55	91.26	88.23	88.26	88.14	-4.03%	13,085
May 20, 2025	92.06	92.47	91.46	91.97	91.84	-1.18%	29,136
May 19, 2025	92.09	93.56	91.82	93.07	92.94	-0.10%	10,761
May 16, 2025	91.51	93.26	91.51	93.16	93.03	1.23%	16,591
May 15, 2025	91.02	92.20	90.92	92.03	91.90	1.42%	20,273
May 14, 2025	91.60	91.89	90.37	90.74	90.61	-0.60%	20,853
May 13, 2025	90.75	92.02	90.75	91.29	91.16	0.92%	52,111