UUGRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	35.54	35.65	35.17	35.37	35.37	-2.56%	31,310
May 29, 2026	36.19	36.54	36.08	36.30	36.30	0.06%	31,108
May 28, 2026	36.35	36.40	36.19	36.28	36.28	-1.04%	31,591
May 27, 2026	36.73	36.87	36.49	36.66	36.66	-1.24%	34,457
May 26, 2026	37.36	37.36	37.02	37.12	37.12	1.20%	7,122
May 22, 2026	36.81	36.84	36.60	36.68	36.68	-0.16%	11,258
May 21, 2026	36.36	36.77	36.25	36.74	36.74	1.27%	23,511
May 20, 2026	36.10	36.65	36.02	36.28	36.28	1.74%	21,132
May 19, 2026	35.38	35.81	35.31	35.66	35.66	0.99%	24,701
May 18, 2026	34.67	35.31	34.67	35.31	35.31	2.97%	34,113
May 15, 2026	34.78	34.78	34.06	34.29	34.29	-7.62%	74,762
May 14, 2026	37.32	37.48	37.09	37.12	37.12	-0.85%	11,820
May 13, 2026	37.38	37.53	37.19	37.44	37.44	-0.13%	15,223
May 12, 2026	37.16	37.56	37.16	37.49	37.49	-1.78%	24,061
May 11, 2026	37.89	38.25	37.89	38.17	38.17	0.66%	17,537
May 8, 2026	38.36	38.36	37.86	37.92	37.92	-0.21%	11,283
May 7, 2026	38.11	38.23	37.93	38.00	38.00	-2.54%	66,842
May 6, 2026	38.75	39.07	38.75	38.99	38.99	1.72%	21,835
May 5, 2026	38.12	38.40	38.10	38.33	38.33	0.76%	13,754
May 4, 2026	38.53	38.79	37.97	38.04	38.04	-0.73%	16,475
May 1, 2026	38.55	38.81	38.28	38.32	38.32	-2.96%	42,185
Apr 30, 2026	39.89	40.43	38.72	39.49	39.49	12.03%	175,541
Apr 29, 2026	35.63	35.63	35.16	35.25	35.25	-2.44%	19,335
Apr 28, 2026	36.06	36.26	36.06	36.13	36.13	0.03%	13,835
Apr 27, 2026	36.28	36.29	36.12	36.12	36.12	-0.39%	11,898
Apr 24, 2026	36.25	36.34	36.17	36.26	36.26	0.08%	14,278
Apr 23, 2026	35.80	36.32	35.80	36.23	36.23	1.31%	21,111
Apr 22, 2026	35.84	35.92	35.68	35.76	35.76	0.68%	18,401
Apr 21, 2026	36.46	36.46	35.45	35.52	35.52	-2.71%	16,283
Apr 20, 2026	36.57	36.72	36.50	36.51	36.51	-0.33%	25,579
Apr 17, 2026	36.38	36.69	36.14	36.63	36.63	0.16%	12,005
Apr 16, 2026	36.98	37.00	36.46	36.57	36.57	0.08%	45,463
Apr 15, 2026	36.72	36.72	36.32	36.54	36.54	-1.43%	11,094
Apr 14, 2026	37.00	37.20	36.95	37.07	37.07	0.84%	5,823
Apr 13, 2026	36.76	36.80	36.48	36.76	36.76	-2.03%	24,357
Apr 10, 2026	37.20	37.63	37.20	37.52	37.52	0.32%	6,972
Apr 9, 2026	36.96	37.57	36.96	37.40	37.40	1.66%	20,811
Apr 8, 2026	37.20	37.22	36.60	36.79	36.79	2.00%	38,361
Apr 7, 2026	36.10	36.18	35.90	36.07	36.07	-0.39%	18,021
Apr 6, 2026	36.34	36.38	36.05	36.21	36.21	0.22%	18,268
Apr 2, 2026	35.81	36.29	35.81	36.13	36.13	0.98%	21,120
Apr 1, 2026	35.77	35.84	35.67	35.78	35.78	2.17%	23,311
Mar 31, 2026	34.94	35.07	34.69	35.02	35.02	0.91%	16,758
Mar 30, 2026	34.51	34.99	34.51	34.71	34.71	1.95%	32,417
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