ETR:UVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	70.78	70.78	67.84	67.84	67.84	-4.53%	-
Oct 6, 2026	71.68	72.76	71.06	71.06	71.06	0.71%	50
Oct 5, 2026	72.36	72.36	70.56	70.56	70.56	1.32%	-
Oct 2, 2026	68.86	69.64	68.86	69.64	69.64	2.17%	-
Oct 1, 2026	69.32	69.32	68.16	68.16	68.16	0.77%	500
Sep 30, 2026	67.02	67.64	67.02	67.64	67.64	0.03%	-
Sep 29, 2026	66.72	67.62	66.34	67.62	67.62	1.90%	-
Sep 28, 2026	67.54	67.54	66.36	66.36	66.36	-0.12%	-
Sep 25, 2026	65.90	66.44	65.14	66.44	66.44	1.78%	9
Sep 24, 2026	67.38	68.32	65.28	65.28	65.28	-4.53%	-
Sep 23, 2026	68.38	68.38	68.22	68.38	68.38	0.26%	-
Sep 22, 2026	68.24	68.24	67.70	68.20	68.20	0.15%	-
Sep 21, 2026	69.18	69.18	68.10	68.10	68.10	0.09%	-
Sep 18, 2026	67.54	68.04	67.54	68.04	68.04	2.19%	-
Sep 17, 2026	68.16	68.16	66.58	66.58	66.58	-2.03%	-
Sep 16, 2026	67.38	68.42	67.38	67.96	67.96	-0.68%	-
Sep 14, 2026	70.66	70.66	68.86	68.86	68.43	-3.56%	-
Sep 11, 2026	70.18	71.46	70.18	71.40	70.95	3.81%	10
Sep 10, 2026	68.68	68.78	68.32	68.78	68.35	-0.41%	-
Sep 9, 2026	70.72	71.24	69.06	69.06	68.63	-2.81%	-
Sep 8, 2026	70.66	72.46	70.66	71.06	70.61	0.74%	-
Sep 7, 2026	70.62	70.62	70.54	70.54	70.10	-0.28%	-
Sep 4, 2026	70.74	70.74	70.74	70.74	70.30	0.08%	-
Sep 3, 2026	70.68	70.68	70.68	70.68	70.24	-3.05%	-
Sep 2, 2026	72.90	72.90	72.90	72.90	72.44	1.05%	-
Sep 1, 2026	72.14	72.14	72.14	72.14	71.69	1.75%	-
Aug 31, 2026	70.90	70.90	70.90	70.90	70.45	-2.74%	-
Aug 28, 2026	72.90	72.90	72.90	72.90	72.44	-1.99%	-
Aug 27, 2026	74.38	74.38	74.38	74.38	73.91	0.27%	-
Aug 26, 2026	74.18	74.18	74.18	74.18	73.71	1.01%	-
Aug 25, 2026	73.44	73.44	73.44	73.44	72.98	1.35%	-
Aug 24, 2026	72.46	72.46	72.46	72.46	72.00	-1.90%	-
Aug 21, 2026	73.86	73.86	73.86	73.86	73.40	0.14%	-
Aug 20, 2026	73.76	73.76	73.76	73.76	73.30	-1.44%	-
Aug 19, 2026	74.84	74.84	74.84	74.84	74.37	1.85%	-
Aug 18, 2026	73.48	73.48	73.48	73.48	73.02	-2.60%	-
Aug 17, 2026	76.80	76.80	75.44	75.44	74.97	-2.61%	15
Aug 14, 2026	77.46	77.46	77.46	77.46	76.97	-0.72%	-
Aug 13, 2026	78.02	78.02	78.02	78.02	77.53	-1.74%	-
Aug 12, 2026	79.40	79.40	79.40	79.40	78.90	-0.80%	-
Aug 11, 2026	80.04	80.04	80.04	80.04	79.54	5.48%	-
Aug 6, 2026	75.88	75.88	75.88	75.88	75.40	7.81%	-
Aug 3, 2026	70.38	70.38	70.38	70.38	69.94	1.24%	-
Jul 31, 2026	69.52	69.52	69.52	69.52	69.08	-2.61%	25
Jul 30, 2026	73.00	73.00	71.38	71.38	70.93	0.82%	8
Jul 29, 2026	70.80	70.80	70.80	70.80	70.35	0.28%	-
Jul 27, 2026	70.60	70.60	70.60	70.60	70.16	0.97%	-
Jul 24, 2026	69.92	69.92	69.92	69.92	69.48	-3.32%	-
Jul 22, 2026	72.32	72.32	72.32	72.32	71.87	1.23%	-
Jul 21, 2026	71.44	71.44	71.44	71.44	70.99	3.21%	-