UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	104.18	104.50	96.22	96.22	96.22	-5.61%	20,055
Nov 4, 2026	99.15	102.00	98.28	101.94	101.94	6.99%	74,128
Nov 3, 2026	95.24	96.04	94.83	95.28	95.28	-1.25%	6,316
Nov 2, 2026	94.11	96.65	94.11	96.49	96.49	3.41%	12,162
Oct 30, 2026	93.85	93.90	92.59	93.31	93.31	-1.43%	59,831
Oct 29, 2026	93.77	95.50	93.77	94.67	94.67	2.78%	9,193
Oct 28, 2026	91.27	92.33	90.97	92.11	92.11	0.81%	9,227
Oct 27, 2026	91.34	91.43	91.00	91.37	91.37	-0.41%	5,054
Oct 26, 2026	92.30	92.65	91.65	91.74	91.74	0.30%	4,585
Oct 23, 2026	92.33	92.33	91.46	91.47	91.47	-2.52%	7,460
Oct 22, 2026	92.42	93.83	92.42	93.83	93.83	2.24%	4,624
Oct 21, 2026	91.97	92.04	91.26	91.78	91.77	0.96%	4,535
Oct 20, 2026	88.85	91.00	88.85	90.90	90.90	2.39%	6,414
Oct 19, 2026	89.66	89.66	88.72	88.78	88.78	-1.53%	5,447
Oct 16, 2026	90.30	91.64	89.29	90.16	90.16	0.83%	15,625
Oct 15, 2026	87.92	89.67	87.50	89.42	89.42	2.81%	12,452
Oct 14, 2026	86.44	86.97	85.56	86.97	86.97	-1.41%	11,502
Oct 13, 2026	90.00	90.00	88.21	88.21	88.21	-0.70%	40,503
Oct 12, 2026	87.96	89.25	87.96	88.83	88.83	1.03%	31,889
Oct 9, 2026	86.81	88.07	86.81	87.92	87.92	1.86%	54,022
Oct 8, 2026	84.01	86.34	84.01	86.32	86.32	1.96%	9,183
Oct 7, 2026	84.00	84.98	83.95	84.66	84.66	-1.03%	19,812
Oct 6, 2026	85.26	86.28	85.26	85.54	85.54	0.45%	6,320
Oct 5, 2026	83.82	85.43	83.57	85.16	85.16	1.48%	4,639
Oct 2, 2026	84.01	84.67	83.25	83.92	83.92	-0.05%	9,222
Oct 1, 2026	83.07	84.08	81.97	83.96	83.96	0.36%	12,980
Sep 30, 2026	85.65	85.65	83.66	83.66	83.66	-2.36%	18,686
Sep 29, 2026	86.36	86.36	85.11	85.68	85.68	-0.69%	11,018
Sep 28, 2026	87.59	87.84	86.27	86.27	86.27	-2.44%	12,656
Sep 25, 2026	87.97	88.47	86.75	88.43	88.43	1.07%	8,182
Sep 24, 2026	88.07	88.24	86.80	87.49	87.49	0.10%	9,581
Sep 23, 2026	87.59	88.85	87.40	87.40	87.40	-1.11%	14,990
Sep 22, 2026	92.29	92.29	87.76	88.38	88.38	-4.00%	9,620
Sep 21, 2026	92.21	92.27	91.53	92.06	92.06	0.82%	6,060
Sep 18, 2026	90.90	91.64	90.35	91.31	91.31	-0.11%	8,891
Sep 17, 2026	92.77	92.77	90.69	91.41	91.41	-0.20%	12,928
Sep 16, 2026	94.54	94.66	90.22	91.59	91.59	-3.22%	16,222
Sep 15, 2026	94.74	94.88	93.68	94.64	94.64	-0.69%	22,509
Sep 14, 2026	96.60	96.86	94.71	95.30	95.30	-0.62%	17,538
Sep 11, 2026	96.35	97.05	95.16	95.89	95.89	1.12%	35,001
Sep 10, 2026	94.97	95.41	94.26	94.83	94.83	-0.68%	17,584
Sep 9, 2026	95.77	95.96	94.80	95.48	95.48	-0.84%	10,832
Sep 8, 2026	97.62	97.83	96.16	96.29	96.29	-2.72%	26,280
Sep 4, 2026	99.09	99.71	98.64	98.98	98.98	-1.52%	4,901
Sep 3, 2026	98.58	100.70	98.58	100.51	100.51	3.02%	32,885
Sep 2, 2026	96.76	99.50	96.74	97.56	97.56	1.56%	8,612
Sep 1, 2026	97.74	97.74	96.02	96.06	96.06	-1.73%	13,420
Aug 31, 2026	98.25	98.32	97.75	97.75	97.75	-1.44%	15,571
Aug 28, 2026	98.71	100.16	98.71	99.18	99.18	0.69%	8,654
Aug 27, 2026	98.13	99.43	98.05	98.50	98.50	-1.34%	7,578