UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	92.83	92.83	92.83	93.06	-	-	875
Jul 22, 2026	93.00	93.40	92.58	93.06	93.06	0.05%	7,462
Jul 21, 2026	93.06	93.73	92.66	93.01	93.01	0.14%	14,650
Jul 20, 2026	93.68	93.68	92.70	92.89	92.89	-0.90%	5,667
Jul 17, 2026	93.78	96.00	93.57	93.73	93.73	-1.52%	8,914
Jul 16, 2026	95.45	95.58	94.58	95.19	95.19	0.47%	12,703
Jul 15, 2026	94.32	95.55	93.81	94.74	94.74	1.33%	32,033
Jul 14, 2026	91.47	95.55	91.47	93.50	93.50	0.49%	22,968
Jul 13, 2026	93.15	93.15	92.31	93.05	93.05	1.11%	7,308
Jul 10, 2026	92.36	92.62	91.66	92.03	92.03	0.62%	4,208
Jul 9, 2026	90.10	91.87	90.10	91.46	91.46	2.03%	15,049
Jul 8, 2026	92.00	92.00	89.64	89.64	89.64	-3.95%	13,322
Jul 7, 2026	94.00	95.00	93.29	93.33	93.33	-0.25%	35,931
Jul 6, 2026	92.26	93.60	91.86	93.56	93.56	1.88%	16,145
Jul 2, 2026	90.88	91.88	90.16	91.83	91.83	2.82%	47,511
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