UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	94.85	94.85	94.00	94.43	94.43	-0.48%	9,245
Dec 24, 2025	94.45	95.31	93.78	94.89	94.89	-8.77%	18,378
Dec 23, 2025	103.21	104.32	103.21	104.01	94.04	0.50%	14,876
Dec 22, 2025	101.50	103.87	101.50	103.49	93.56	2.45%	22,368
Dec 19, 2025	100.27	101.60	100.27	101.02	91.33	1.12%	7,801
Dec 18, 2025	100.38	101.60	99.74	99.90	90.32	-0.32%	9,413
Dec 17, 2025	100.80	101.80	100.22	100.22	90.61	-0.30%	6,939
Dec 16, 2025	101.54	102.31	99.84	100.52	90.88	-1.31%	6,245
Dec 15, 2025	102.03	102.80	101.42	101.86	92.09	0.35%	15,491
Dec 12, 2025	102.00	102.25	100.65	101.51	91.77	0.30%	20,154
Dec 11, 2025	98.40	101.60	98.40	101.20	91.50	3.60%	56,175
Dec 10, 2025	96.46	98.28	96.46	97.69	88.32	2.14%	9,354
Dec 9, 2025	96.80	97.66	95.55	95.64	86.47	-0.59%	4,002
Dec 8, 2025	96.60	96.93	95.88	96.21	86.98	-0.96%	6,602
Dec 5, 2025	96.35	97.74	96.35	97.14	87.82	0.28%	4,660
Dec 4, 2025	97.00	97.77	96.65	96.86	87.57	0.25%	5,895
Dec 3, 2025	95.52	96.68	95.24	96.62	87.36	2.59%	6,877
Dec 2, 2025	93.85	94.91	93.85	94.19	85.15	-0.14%	2,715
Dec 1, 2025	95.10	95.43	94.32	94.32	85.27	-1.60%	5,356
Nov 28, 2025	94.78	96.59	94.78	95.86	86.66	1.14%	6,414
Nov 26, 2025	93.48	95.21	93.48	94.78	85.69	1.74%	14,414
Nov 25, 2025	91.05	93.58	91.05	93.16	84.23	2.42%	14,640
Nov 24, 2025	90.51	90.96	90.51	90.96	82.23	0.88%	2,770
Nov 21, 2025	88.52	90.79	88.50	90.16	81.52	2.20%	4,597
Nov 20, 2025	91.00	91.95	88.22	88.22	79.76	-1.89%	13,293
Nov 19, 2025	89.46	89.92	88.61	89.92	81.30	0.76%	4,907
Nov 18, 2025	89.07	90.31	88.38	89.24	80.68	-0.21%	10,040
Nov 17, 2025	92.71	92.79	88.85	89.43	80.85	-3.93%	19,006
Nov 14, 2025	94.34	94.34	92.45	93.09	84.16	-1.82%	6,377
Nov 13, 2025	97.57	97.57	94.69	94.82	85.73	-2.93%	11,934
Nov 12, 2025	97.25	98.22	97.25	97.68	88.32	2.01%	15,943
Nov 11, 2025	94.92	95.93	94.92	95.76	86.57	0.81%	2,331
Nov 10, 2025	95.22	95.38	94.03	94.98	85.87	0.58%	8,807
Nov 7, 2025	92.64	94.43	91.93	94.43	85.37	1.36%	8,669
Nov 6, 2025	93.00	93.54	92.39	93.17	84.23	-0.76%	7,394
Nov 5, 2025	92.98	94.33	92.70	93.88	84.87	0.87%	8,639
Nov 4, 2025	92.70	93.36	92.59	93.07	84.14	1.02%	15,844
Nov 3, 2025	92.98	92.98	90.51	92.13	83.29	-0.82%	61,805
Oct 31, 2025	91.67	93.31	91.67	92.89	83.98	0.33%	16,739
Oct 30, 2025	91.78	94.22	91.78	92.58	83.70	0.60%	11,527
Oct 29, 2025	93.40	93.60	91.38	92.03	83.20	-3.41%	18,428
Oct 28, 2025	96.15	96.53	95.26	95.28	86.14	-1.24%	38,020
Oct 27, 2025	96.59	96.66	96.18	96.48	87.23	0.61%	5,160
Oct 24, 2025	95.50	96.09	95.50	95.89	86.70	2.16%	4,031
Oct 23, 2025	93.67	94.20	93.22	93.86	84.86	0.50%	4,901
Oct 22, 2025	94.02	94.10	92.39	93.40	84.44	-1.41%	6,774
Oct 21, 2025	94.60	95.61	94.60	94.73	85.65	-0.11%	3,655
Oct 20, 2025	93.19	95.00	93.19	94.84	85.74	2.25%	11,467
Oct 17, 2025	91.88	93.08	91.28	92.75	83.86	1.73%	14,425
Oct 16, 2025	95.90	95.90	90.47	91.17	82.43	-5.59%	25,308