UUGRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.81	34.36	33.81	34.04	34.04	-0.04%	23,641
Mar 26, 2026	34.36	34.46	34.06	34.06	34.06	-0.95%	10,962
Mar 25, 2026	34.67	34.67	34.38	34.38	34.38	2.66%	21,658
Mar 24, 2026	33.77	33.96	33.35	33.49	33.49	-1.02%	18,793
Mar 23, 2026	34.04	34.44	33.55	33.84	33.84	1.27%	28,073
Mar 20, 2026	34.97	34.97	33.36	33.41	33.41	-4.10%	23,378
Mar 19, 2026	34.62	34.91	34.58	34.84	34.84	-1.44%	19,943
Mar 18, 2026	35.94	35.98	35.35	35.35	35.35	-3.07%	47,006
Mar 17, 2026	36.72	36.72	36.34	36.47	36.47	0.94%	88,357
Mar 16, 2026	36.28	36.40	35.91	36.13	36.13	0.97%	15,668
Mar 13, 2026	36.36	36.48	35.74	35.78	35.78	-0.88%	11,593
Mar 12, 2026	35.59	36.27	35.51	36.10	36.10	0.98%	19,994
Mar 11, 2026	35.71	35.85	35.29	35.75	35.75	1.25%	20,880
Mar 10, 2026	35.98	36.01	35.31	35.31	35.31	-0.62%	24,485
Mar 9, 2026	34.91	35.53	34.88	35.53	35.53	-1.36%	14,859
Mar 6, 2026	35.74	36.03	35.74	36.02	36.02	-0.85%	25,725
Mar 5, 2026	36.51	36.51	36.13	36.33	36.33	-0.47%	22,953
Mar 4, 2026	36.40	36.50	36.26	36.50	36.50	1.05%	17,252
Mar 3, 2026	36.00	36.20	35.73	36.12	36.12	-3.18%	24,179
Mar 2, 2026	37.02	37.37	36.97	37.31	37.31	-0.60%	25,051
Feb 27, 2026	37.42	37.83	37.35	37.53	37.53	0.56%	10,851
Feb 26, 2026	37.30	37.36	37.09	37.32	37.32	0.02%	50,365
Feb 25, 2026	36.95	37.31	36.95	37.31	37.31	0.70%	17,116
Feb 24, 2026	37.10	37.21	36.84	37.05	37.05	1.86%	48,487
Feb 23, 2026	36.39	36.46	36.29	36.38	36.38	0.61%	23,538
Feb 20, 2026	36.10	36.23	36.02	36.16	36.16	0.24%	13,409
Feb 19, 2026	35.69	36.07	35.68	36.07	36.07	-1.02%	43,369
Feb 18, 2026	36.83	36.89	36.42	36.44	36.44	-1.22%	29,786
Feb 17, 2026	36.94	37.12	36.85	36.89	36.89	-0.51%	45,745
Feb 13, 2026	36.63	37.19	36.63	37.08	37.08	1.17%	26,845
Feb 12, 2026	36.03	36.67	36.03	36.65	36.65	2.46%	12,254
Feb 11, 2026	35.65	35.84	35.58	35.77	35.77	1.48%	9,466
Feb 10, 2026	34.58	35.25	34.58	35.25	35.25	2.73%	12,734
Feb 9, 2026	33.69	34.35	33.69	34.31	34.31	-1.40%	25,185
Feb 6, 2026	34.74	34.86	34.62	34.80	34.80	0.58%	12,530
Feb 5, 2026	34.15	34.65	34.13	34.60	34.60	-1.23%	14,551
Feb 4, 2026	35.48	35.48	35.01	35.03	35.03	1.54%	16,282
Feb 3, 2026	33.89	34.50	33.89	34.50	34.50	1.35%	8,361
Feb 2, 2026	34.13	34.13	33.92	34.04	34.04	-0.61%	26,034
Jan 30, 2026	34.35	34.35	34.04	34.25	34.25	-0.67%	17,920
Jan 29, 2026	34.43	34.52	34.33	34.48	34.48	0.64%	8,868
Jan 28, 2026	34.04	34.32	34.04	34.26	34.26	0.29%	13,340
Jan 27, 2026	33.63	34.16	33.63	34.16	34.16	2.72%	11,249
Jan 26, 2026	33.39	33.45	33.24	33.26	33.26	2.23%	9,599
Jan 23, 2026	32.17	32.56	32.06	32.53	32.53	-0.15%	12,022
Jan 22, 2026	32.61	32.77	32.43	32.58	32.58	-0.15%	20,733
Jan 21, 2026	32.69	32.71	32.39	32.63	32.63	0.15%	20,157
Jan 20, 2026	32.99	32.99	32.47	32.58	32.58	-0.43%	13,145
Jan 16, 2026	32.52	32.78	32.46	32.72	32.72	0.31%	16,512
Jan 15, 2026	32.55	32.75	32.52	32.62	32.62	1.15%	17,010