ETR:UCLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.88	18.92	18.87	18.92	18.92	0.25%	87
Sep 21, 2026	18.85	18.87	18.84	18.87	18.87	0.07%	250
Sep 18, 2026	18.83	18.86	18.83	18.86	18.86	0.11%	265
Sep 17, 2026	18.84	18.84	18.84	18.84	18.83	0.43%	-
Sep 16, 2026	18.72	18.75	18.72	18.75	18.75	0.13%	281
Sep 15, 2026	18.74	18.75	18.73	18.73	18.73	0.05%	603
Sep 14, 2026	18.70	18.72	18.70	18.72	18.72	0.63%	1,220
Sep 11, 2026	18.59	18.64	18.59	18.60	18.60	0.31%	2,113
Sep 10, 2026	18.52	18.55	18.52	18.55	18.55	0.01%	-
Sep 9, 2026	18.53	18.54	18.53	18.54	18.54	0.01%	-
Sep 8, 2026	18.56	18.57	18.54	18.54	18.54	-0.01%	-
Sep 7, 2026	18.56	18.56	18.54	18.54	18.54	-0.07%	-
Sep 4, 2026	18.54	18.56	18.54	18.56	18.56	0.05%	-
Sep 3, 2026	18.56	18.58	18.55	18.55	18.55	-0.25%	-
Sep 2, 2026	18.64	18.64	18.59	18.59	18.59	-0.10%	55
Sep 1, 2026	18.57	18.61	18.57	18.61	18.61	0.38%	300
Aug 31, 2026	18.59	18.59	18.54	18.54	18.54	-0.11%	-
Aug 28, 2026	18.51	18.58	18.51	18.56	18.56	0.41%	266
Aug 27, 2026	18.48	18.51	18.48	18.48	18.48	0.02%	61
Aug 26, 2026	18.48	18.48	18.46	18.48	18.48	0.23%	50
Aug 25, 2026	18.48	18.48	18.44	18.44	18.44	-0.01%	-
Aug 24, 2026	18.45	18.45	18.44	18.44	18.44	0.04%	-
Aug 21, 2026	18.41	18.43	18.37	18.43	18.43	0.09%	42
Aug 20, 2026	18.46	18.46	18.41	18.42	18.42	-0.21%	-
Aug 19, 2026	18.57	18.57	18.45	18.45	18.45	-0.77%	15
Aug 18, 2026	18.60	18.60	18.59	18.60	18.60	0.12%	57
Aug 17, 2026	18.57	18.61	18.55	18.58	18.58	0.02%	79
Aug 14, 2026	18.62	18.66	18.57	18.57	18.57	-0.33%	3
Aug 13, 2026	18.69	18.74	18.63	18.64	18.63	-0.06%	2
Aug 12, 2026	18.63	18.66	18.63	18.65	18.65	0.12%	283
Aug 11, 2026	18.63	18.64	18.62	18.62	18.62	0.09%	536
Aug 10, 2026	18.59	18.61	18.59	18.61	18.61	0.12%	-
Aug 7, 2026	18.64	18.64	18.58	18.58	18.58	-0.26%	-
Aug 6, 2026	18.63	18.63	18.60	18.63	18.63	0.05%	1
Aug 5, 2026	18.60	18.62	18.60	18.62	18.62	-0.07%	4
Aug 4, 2026	18.69	18.69	18.64	18.64	18.64	-0.26%	1
Aug 3, 2026	18.61	18.68	18.61	18.68	18.68	0.22%	-
Jul 31, 2026	18.62	18.66	18.62	18.64	18.64	0.13%	-
Jul 30, 2026	18.73	18.79	18.62	18.62	18.62	-1.19%	14
Jul 29, 2026	18.82	18.84	18.82	18.84	18.84	0.16%	4
Jul 28, 2026	18.89	18.89	18.81	18.81	18.81	-0.14%	52
Jul 27, 2026	18.78	18.88	18.78	18.84	18.84	0.10%	76
Jul 24, 2026	18.82	18.82	18.82	18.82	18.82	-0.16%	-
Jul 23, 2026	18.76	18.85	18.76	18.85	18.85	0.37%	-
Jul 22, 2026	18.79	18.79	18.78	18.78	18.78	0.01%	-
Jul 21, 2026	18.75	18.78	18.75	18.78	18.78	0.05%	-
Jul 20, 2026	18.74	18.77	18.74	18.77	18.77	0.19%	-
Jul 17, 2026	18.70	18.74	18.70	18.74	18.73	0.13%	-
Jul 16, 2026	18.67	18.71	18.67	18.71	18.71	-0.02%	-
Jul 15, 2026	18.73	18.75	18.72	18.72	18.71	0.04%	-