UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	89.27	91.06	89.27	89.31	-	-	3,523
Jul 1, 2026	86.15	90.09	86.15	89.31	89.31	4.37%	15,593
Jun 30, 2026	85.87	86.16	85.43	85.57	85.57	-0.34%	7,473
Jun 29, 2026	86.16	86.76	85.86	85.86	85.86	0.57%	6,576
Jun 26, 2026	85.23	86.50	84.50	85.38	85.38	0.38%	2,971
Jun 25, 2026	87.07	88.94	85.06	85.06	85.06	-0.95%	27,522
Jun 24, 2026	86.34	86.60	85.60	85.88	85.88	-0.73%	18,386
Jun 23, 2026	85.61	87.02	85.60	86.62	86.51	0.67%	38,525
Jun 22, 2026	85.36	86.79	85.36	86.05	85.94	1.09%	7,112
Jun 18, 2026	87.64	87.64	84.71	85.12	85.01	-1.76%	11,410
Jun 17, 2026	87.45	89.10	86.17	86.65	86.54	-0.94%	20,266
Jun 16, 2026	85.99	87.68	85.99	87.47	87.36	3.00%	16,960
Jun 15, 2026	85.20	86.30	84.92	84.92	84.81	0.69%	26,334
Jun 12, 2026	83.03	84.99	82.93	84.34	84.23	2.73%	20,693
Jun 11, 2026	80.55	82.59	80.42	82.10	81.99	1.11%	8,104
Jun 10, 2026	81.20	82.65	80.97	81.19	81.09	-0.51%	7,278
Jun 9, 2026	80.66	82.04	80.42	81.61	81.51	1.64%	9,418
Jun 8, 2026	81.16	81.54	80.29	80.29	80.19	-1.25%	16,727
Jun 5, 2026	81.50	81.60	80.63	81.31	81.20	0.54%	22,276
Jun 4, 2026	78.57	81.20	78.57	80.87	80.77	5.26%	18,725
Jun 3, 2026	77.57	77.57	75.87	76.83	76.73	-2.38%	14,443
Jun 2, 2026	78.04	79.22	77.42	78.70	78.60	-0.02%	10,355
Jun 1, 2026	78.38	78.90	78.07	78.72	78.62	-0.49%	11,868
May 29, 2026	78.06	79.69	77.90	79.11	79.01	1.20%	7,141
May 28, 2026	78.00	78.54	77.50	78.17	78.07	-0.63%	11,263
May 27, 2026	80.20	80.20	78.50	78.67	78.57	-2.00%	3,857
May 26, 2026	80.78	80.88	79.77	80.27	80.17	-0.02%	14,431
May 22, 2026	80.00	81.00	80.00	80.28	80.18	0.60%	15,772
May 21, 2026	78.92	80.00	78.61	79.81	79.70	0.48%	5,897
May 20, 2026	77.60	79.50	77.00	79.42	79.32	2.03%	9,542
May 19, 2026	78.94	79.56	77.83	77.84	77.74	-2.48%	11,362
May 18, 2026	77.61	79.83	77.61	79.82	79.72	2.41%	18,074
May 15, 2026	78.73	78.73	77.84	77.94	77.84	-0.70%	10,512
May 14, 2026	78.26	79.00	78.26	78.49	78.39	0.94%	12,410
May 13, 2026	78.06	78.43	77.53	77.76	77.66	-2.15%	5,732
May 12, 2026	78.36	79.61	77.53	79.47	79.37	1.72%	27,995
May 11, 2026	78.35	78.70	77.79	78.12	78.02	-0.42%	16,826
May 8, 2026	79.54	79.54	78.26	78.45	78.35	-1.12%	15,231
May 7, 2026	80.10	80.74	79.16	79.34	79.24	-1.09%	7,265
May 6, 2026	81.23	81.23	80.18	80.21	80.11	0.85%	6,743
May 5, 2026	79.46	80.03	78.91	79.53	79.43	0.02%	6,671
May 4, 2026	80.29	81.00	79.38	79.52	79.42	-1.60%	8,305
May 1, 2026	81.45	82.62	80.81	80.81	80.71	-0.75%	5,689
Apr 30, 2026	78.67	81.60	78.60	81.42	81.31	1.04%	8,091
Apr 29, 2026	81.39	81.39	80.07	80.58	80.48	0.10%	13,467
Apr 28, 2026	81.02	81.68	80.50	80.50	80.40	0.32%	3,890
Apr 27, 2026	78.70	80.53	78.70	80.24	80.14	1.38%	15,522
Apr 24, 2026	79.82	79.82	79.15	79.15	79.05	-1.42%	13,295
Apr 23, 2026	81.59	81.59	79.45	80.29	80.19	-1.61%	10,147
Apr 22, 2026	82.35	82.60	81.31	81.60	81.50	-0.33%	14,430