UYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	99.56	100.20	99.13	99.13	-	0.29%	4,233
Aug 12, 2026	98.28	99.14	98.28	98.84	98.84	0.47%	15,446
Aug 11, 2026	98.55	99.18	98.38	98.38	98.38	-0.21%	7,008
Aug 10, 2026	97.77	99.19	97.77	98.59	98.59	0.74%	10,705
Aug 7, 2026	97.50	98.23	97.50	97.87	97.87	-0.66%	54,380
Aug 6, 2026	100.12	100.50	98.18	98.52	98.52	-0.91%	13,681
Aug 5, 2026	99.53	100.40	98.73	99.42	99.42	0.64%	21,295
Aug 4, 2026	97.72	99.33	96.77	98.79	98.79	1.72%	83,967
Aug 3, 2026	97.14	97.58	95.99	97.12	97.12	1.25%	24,805
Jul 31, 2026	95.86	96.26	95.13	95.92	95.92	-0.08%	22,588
Jul 30, 2026	95.62	96.00	93.34	96.00	96.00	1.16%	12,202
Jul 29, 2026	96.90	96.90	94.66	94.90	94.90	-3.27%	21,644
Jul 28, 2026	96.54	98.11	96.28	98.11	98.11	2.55%	52,656
Jul 27, 2026	95.11	96.50	95.11	95.67	95.67	1.81%	50,441
Jul 24, 2026	92.29	93.97	91.88	93.97	93.97	1.95%	33,757
Jul 23, 2026	91.34	92.17	91.19	92.17	92.17	-0.95%	7,717
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