UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	92.64	94.43	91.93	94.43	94.43	1.36%	8,649
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
Sep 25, 2025	97.73	98.15	97.11	97.88	97.88	-0.53%	9,117
Sep 24, 2025	98.95	99.23	98.12	98.40	98.40	-0.84%	4,451
Sep 23, 2025	101.82	102.00	98.91	99.23	98.85	-1.10%	6,836
Sep 22, 2025	99.00	100.34	99.00	100.34	99.95	-0.02%	6,854
Sep 19, 2025	99.48	100.91	99.48	100.36	99.97	0.28%	14,823
Sep 18, 2025	100.39	101.44	99.99	100.08	99.70	-0.02%	11,980
Sep 17, 2025	99.36	100.79	98.70	100.10	99.72	1.94%	11,286
Sep 16, 2025	98.11	98.19	97.01	98.19	97.82	-0.33%	11,478
Sep 15, 2025	100.00	100.00	98.32	98.52	98.14	-0.59%	6,800
Sep 12, 2025	99.86	99.94	98.78	99.11	98.72	-0.83%	11,728
Sep 11, 2025	96.62	100.00	96.62	99.94	99.55	3.16%	13,945
Sep 10, 2025	97.15	97.49	95.96	96.88	96.51	-0.65%	8,814
Sep 9, 2025	96.70	98.14	96.70	97.51	97.13	0.86%	3,020
Sep 8, 2025	96.53	96.68	95.87	96.68	96.31	0.23%	12,485
Sep 5, 2025	100.28	100.40	95.85	96.46	96.09	-3.72%	8,982
Sep 4, 2025	98.99	100.19	98.93	100.19	99.80	2.19%	8,658
Sep 3, 2025	98.26	98.40	96.93	98.04	97.66	-0.40%	6,875
Sep 2, 2025	98.59	98.59	97.03	98.43	98.05	-1.47%	11,028
Aug 29, 2025	99.88	100.49	99.30	99.90	99.52	0.26%	23,110