UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	95.65	95.69	92.91	93.28	93.28	-2.26%	32,743
Feb 20, 2025	98.26	98.26	94.42	95.44	95.44	-3.15%	23,706
Feb 19, 2025	98.24	98.68	97.68	98.54	98.54	-0.18%	5,809
Feb 18, 2025	97.24	98.72	96.96	98.72	98.72	1.68%	29,049
Feb 14, 2025	96.71	97.93	96.71	97.09	97.09	0.26%	13,654
Feb 13, 2025	95.50	96.98	95.47	96.84	96.84	1.46%	9,716
Feb 12, 2025	94.49	95.58	94.02	95.45	95.45	-0.90%	8,120
Feb 11, 2025	95.30	96.53	94.55	96.32	96.32	0.46%	16,920
Feb 10, 2025	97.92	97.92	95.33	95.88	95.88	-1.45%	32,423
Feb 7, 2025	98.85	99.00	97.29	97.29	97.29	-1.28%	15,802
Feb 6, 2025	97.79	98.55	97.69	98.55	98.55	1.62%	17,166
Feb 5, 2025	95.63	96.99	95.02	96.98	96.98	2.09%	15,970
Feb 4, 2025	95.47	95.67	94.84	94.99	94.99	-0.41%	11,981
Feb 3, 2025	93.48	95.93	92.68	95.38	95.38	-1.04%	40,214
Jan 31, 2025	97.81	97.84	96.12	96.38	96.38	-0.97%	29,177
Jan 30, 2025	97.42	98.44	96.47	97.32	97.32	1.86%	19,513
Jan 29, 2025	95.11	97.21	95.09	95.54	95.54	-0.33%	13,659
Jan 28, 2025	95.79	96.63	95.52	95.86	95.86	-0.38%	12,187
Jan 27, 2025	93.16	96.24	93.16	96.23	96.23	2.50%	35,352
Jan 24, 2025	93.09	94.21	93.09	93.88	93.88	0.38%	12,830
Jan 23, 2025	93.12	93.78	93.00	93.53	93.53	1.12%	13,454
Jan 22, 2025	93.42	93.42	92.07	92.49	92.49	-0.97%	24,815
Jan 21, 2025	92.87	93.64	92.45	93.40	93.40	1.72%	31,739
Jan 17, 2025	90.30	92.15	90.17	91.82	91.82	1.62%	33,424
Jan 16, 2025	89.50	90.42	89.45	90.36	90.36	1.03%	16,168
Jan 15, 2025	88.72	89.71	88.00	89.44	89.44	5.20%	34,313
Jan 14, 2025	83.72	85.02	83.42	85.02	85.02	2.66%	9,830
Jan 13, 2025	80.78	82.85	80.78	82.82	82.82	1.22%	22,606
Jan 10, 2025	84.04	84.20	81.37	81.82	81.82	-4.66%	30,435
Jan 8, 2025	85.58	85.96	84.47	85.82	85.82	0.40%	17,728
Jan 7, 2025	86.46	86.79	84.92	85.48	85.48	-0.27%	15,667
Jan 6, 2025	87.33	87.80	85.63	85.71	85.71	-0.63%	16,746
Jan 3, 2025	85.73	86.34	84.88	86.25	86.25	1.54%	9,733
Jan 2, 2025	86.75	86.87	84.19	84.94	84.94	-0.61%	29,968
Dec 31, 2024	85.58	86.26	85.00	85.46	85.46	0.26%	39,302
Dec 30, 2024	85.36	86.02	83.90	85.24	85.24	-2.08%	19,422
Dec 27, 2024	87.23	88.58	86.30	87.05	87.05	-1.36%	15,115
Dec 26, 2024	87.39	88.39	87.33	88.25	88.25	0.30%	12,178
Dec 24, 2024	86.06	87.99	86.06	87.99	87.99	2.31%	8,429
Dec 23, 2024	85.00	86.03	84.35	86.00	86.00	0.41%	16,147
Dec 20, 2024	82.98	87.00	82.98	85.65	85.46	2.75%	19,459
Dec 19, 2024	84.65	85.60	83.36	83.36	83.17	0.80%	21,711
Dec 18, 2024	88.00	88.55	82.70	82.70	82.51	-6.15%	24,157
Dec 17, 2024	88.50	88.50	87.52	88.12	87.92	-1.45%	15,800
Dec 16, 2024	89.74	89.75	88.99	89.42	89.22	-0.03%	16,191
Dec 13, 2024	90.22	90.54	89.30	89.45	89.25	-0.52%	26,913
Dec 12, 2024	91.07	91.29	89.92	89.92	89.72	-0.79%	13,154
Dec 11, 2024	90.71	90.71	90.17	90.64	90.44	0.29%	9,249
Dec 10, 2024	90.22	90.91	89.21	90.38	90.18	-0.12%	10,962
Dec 9, 2024	93.30	93.30	90.40	90.49	90.29	-2.75%	27,925
Dec 6, 2024	92.92	93.57	92.73	93.05	92.84	-0.10%	8,231
Dec 5, 2024	92.62	93.99	92.62	93.14	92.93	0.66%	45,855
Dec 4, 2024	93.23	93.23	92.08	92.53	92.32	-0.78%	18,159
Dec 3, 2024	95.28	95.42	93.26	93.26	93.05	-1.56%	23,873
Dec 2, 2024	97.17	97.17	94.27	94.74	94.53	-2.03%	49,095
Nov 29, 2024	97.58	97.58	96.42	96.70	96.48	0.23%	21,265
Nov 27, 2024	96.36	97.69	96.22	96.48	96.26	0.59%	69,671
Nov 26, 2024	95.74	96.31	94.68	95.91	95.69	0.25%	16,265
Nov 25, 2024	95.73	96.24	94.96	95.67	95.45	1.35%	25,810
Nov 22, 2024	92.28	94.56	92.28	94.40	94.19	1.99%	23,714
Nov 21, 2024	91.31	93.22	90.82	92.56	92.35	2.70%	26,550
Nov 20, 2024	91.16	91.16	89.30	90.12	89.92	-0.61%	16,618
Nov 19, 2024	90.38	91.37	89.92	90.67	90.47	-1.18%	20,924
Nov 18, 2024	91.87	92.22	91.02	91.75	91.54	0.16%	23,122
Nov 15, 2024	90.53	91.81	90.53	91.61	91.40	1.09%	25,698
Nov 14, 2024	91.64	91.87	90.34	90.62	90.42	-0.61%	24,544
Nov 13, 2024	91.21	92.39	91.10	91.18	90.97	0.18%	18,607
Nov 12, 2024	91.44	91.59	90.61	91.02	90.81	-0.57%	18,988
Nov 11, 2024	90.80	92.50	90.80	91.54	91.33	2.72%	40,939
Nov 8, 2024	88.93	89.93	88.09	89.12	88.92	1.71%	17,216
Nov 7, 2024	90.31	90.31	87.41	87.62	87.42	-3.33%	43,511
Nov 6, 2024	88.02	90.83	87.67	90.64	90.44	12.28%	143,732
Nov 5, 2024	79.66	80.78	79.66	80.73	80.54	1.99%	7,642
Nov 4, 2024	79.95	80.03	78.46	79.15	78.97	-1.43%	28,816
Nov 1, 2024	81.00	81.53	80.30	80.30	80.12	0.25%	30,616
Oct 31, 2024	82.24	82.30	80.10	80.10	79.92	-2.60%	23,434
Oct 30, 2024	81.40	83.02	81.40	82.24	82.05	0.95%	12,099
Oct 29, 2024	82.22	82.33	81.38	81.47	81.29	-1.24%	5,316
Oct 28, 2024	81.20	82.62	81.20	82.49	82.30	2.26%	17,694
Oct 25, 2024	82.45	82.51	80.18	80.67	80.49	-2.09%	18,557
Oct 24, 2024	82.27	82.46	81.41	82.39	82.20	0.16%	11,520
Oct 23, 2024	82.32	82.56	81.93	82.26	82.08	-0.19%	7,234
Oct 22, 2024	81.93	82.63	81.48	82.42	82.23	-0.42%	19,244
Oct 21, 2024	83.72	83.73	82.63	82.77	82.58	-1.70%	13,195
Oct 18, 2024	84.30	84.39	83.43	84.20	84.01	-0.07%	16,531
Oct 17, 2024	84.20	84.79	84.15	84.26	84.07	0.78%	13,289
Oct 16, 2024	81.85	83.69	81.85	83.61	83.42	2.31%	30,136
Oct 15, 2024	82.13	83.33	81.58	81.72	81.54	0.59%	38,080
Oct 14, 2024	80.63	81.50	80.23	81.24	81.06	1.17%	30,136
Oct 11, 2024	78.40	80.62	78.40	80.30	80.12	3.87%	47,828
Oct 10, 2024	77.89	77.98	76.90	77.31	77.14	-0.71%	7,177
Oct 9, 2024	76.65	78.20	76.65	77.86	77.68	1.74%	15,028
Oct 8, 2024	75.95	76.80	75.95	76.53	76.36	1.07%	13,025
Oct 7, 2024	77.71	77.71	75.12	75.72	75.55	-2.52%	13,211
Oct 4, 2024	76.76	77.68	76.04	77.68	77.50	3.45%	19,473
Oct 3, 2024	74.61	75.34	74.61	75.09	74.92	-1.00%	13,698
Oct 2, 2024	75.80	76.02	75.22	75.85	75.68	0.26%	8,587
Oct 1, 2024	76.01	76.44	74.98	75.65	75.48	-1.01%	18,754
Sep 30, 2024	75.72	76.48	75.02	76.42	76.25	0.47%	11,366
Sep 27, 2024	76.09	76.88	75.87	76.06	75.89	0.54%	8,091