UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	77.60	79.50	77.00	79.42	-	2.03%	9,365
May 19, 2026	78.94	79.56	77.83	77.84	77.84	-2.48%	11,362
May 18, 2026	77.61	79.83	77.61	79.82	79.82	2.41%	18,074
May 15, 2026	78.73	78.73	77.84	77.94	77.94	-0.70%	10,512
May 14, 2026	78.26	79.00	78.26	78.49	78.49	0.94%	12,410
May 13, 2026	78.06	78.43	77.53	77.76	77.76	-2.15%	5,732
May 12, 2026	78.36	79.61	77.53	79.47	79.47	1.72%	27,995
May 11, 2026	78.35	78.70	77.79	78.12	78.12	-0.42%	16,826
May 8, 2026	79.54	79.54	78.26	78.45	78.45	-1.12%	15,231
May 7, 2026	80.10	80.74	79.16	79.34	79.34	-1.09%	7,265
May 6, 2026	81.23	81.23	80.18	80.21	80.21	0.85%	6,743
May 5, 2026	79.46	80.03	78.91	79.53	79.53	0.02%	6,671
May 4, 2026	80.29	81.00	79.38	79.52	79.52	-1.60%	8,305
May 1, 2026	81.45	82.62	80.81	80.81	80.81	-0.75%	5,689
Apr 30, 2026	78.67	81.60	78.60	81.42	81.42	1.04%	8,091
Apr 29, 2026	81.39	81.39	80.07	80.58	80.58	0.10%	13,467
Apr 28, 2026	81.02	81.68	80.50	80.50	80.50	0.32%	3,890
Apr 27, 2026	78.70	80.53	78.70	80.24	80.24	1.38%	15,522
Apr 24, 2026	79.82	79.82	79.15	79.15	79.15	-1.42%	13,295
Apr 23, 2026	81.59	81.59	79.45	80.29	80.29	-1.61%	10,147
Apr 22, 2026	82.35	82.60	81.31	81.60	81.60	-0.33%	14,430
Apr 21, 2026	83.07	84.63	81.87	81.87	81.87	-1.25%	11,716
Apr 20, 2026	83.22	83.33	82.55	82.91	82.91	0.59%	6,656
Apr 17, 2026	82.12	84.01	82.08	82.43	82.43	1.51%	37,632
Apr 16, 2026	82.03	82.10	80.96	81.20	81.20	-0.42%	7,331
Apr 15, 2026	81.03	82.07	81.03	81.54	81.54	1.51%	19,396
Apr 14, 2026	79.81	80.75	79.56	80.33	80.33	0.46%	23,389
Apr 13, 2026	76.39	79.97	76.32	79.97	79.97	3.29%	11,708
Apr 10, 2026	78.38	78.38	77.00	77.42	77.42	-2.28%	12,366
Apr 9, 2026	77.91	79.51	77.72	79.23	79.23	0.63%	4,442
Apr 8, 2026	78.22	79.24	78.17	78.73	78.73	5.33%	22,036
Apr 7, 2026	73.79	74.75	73.79	74.75	74.75	-0.02%	3,121
Apr 6, 2026	73.51	75.11	73.51	74.76	74.76	1.55%	35,115
Apr 2, 2026	71.36	73.96	71.36	73.62	73.62	0.31%	8,718
Apr 1, 2026	74.51	74.51	72.69	73.40	73.40	-0.02%	10,294
Mar 31, 2026	72.34	73.50	71.00	73.41	73.41	4.23%	13,230
Mar 30, 2026	70.01	71.07	69.84	70.43	70.43	2.24%	12,862
Mar 27, 2026	72.06	72.27	68.44	68.89	68.89	-4.98%	24,009
Mar 26, 2026	72.64	73.57	72.15	72.50	72.50	-1.27%	5,952
Mar 25, 2026	74.17	75.15	72.60	73.43	73.43	0.02%	6,982
Mar 24, 2026	71.87	74.30	71.87	73.42	73.22	-0.03%	14,552
Mar 23, 2026	74.46	75.15	73.44	73.44	73.24	1.89%	18,928
Mar 20, 2026	71.94	72.68	71.60	72.08	71.88	0.22%	10,180
Mar 19, 2026	71.10	72.14	70.74	71.92	71.72	0.06%	22,101
Mar 18, 2026	72.95	73.42	71.80	71.88	71.68	-2.35%	14,888
Mar 17, 2026	73.95	75.24	73.61	73.61	73.40	1.02%	14,589
Mar 16, 2026	72.74	73.77	72.58	72.87	72.67	1.73%	19,148
Mar 13, 2026	73.04	73.25	71.60	71.63	71.43	0.21%	16,279
Mar 12, 2026	72.13	72.42	71.48	71.48	71.28	-3.39%	42,830
Mar 11, 2026	74.74	74.99	72.76	73.99	73.78	-1.60%	14,549