UUGRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	37.26	37.26	36.80	37.02	37.02	-2.39%	31,719
Sep 1, 2026	37.84	38.08	37.82	37.93	37.93	-1.75%	14,454
Aug 31, 2026	38.50	38.67	38.50	38.60	38.60	-0.31%	12,697
Aug 28, 2026	38.90	39.02	38.65	38.72	38.72	-0.31%	15,576
Aug 27, 2026	38.40	38.84	38.31	38.84	38.84	-0.74%	80,629
Aug 26, 2026	39.21	39.33	38.98	39.13	39.13	-0.63%	7,178
Aug 25, 2026	39.19	39.48	38.83	39.38	39.38	0.64%	8,928
Aug 24, 2026	39.17	39.20	38.97	39.13	39.13	0.60%	13,955
Aug 21, 2026	39.14	39.14	38.89	38.90	38.90	0.56%	9,862
Aug 20, 2026	38.92	38.93	38.65	38.68	38.68	0.23%	11,217
Aug 19, 2026	38.68	38.90	38.40	38.59	38.59	0.72%	9,458
Aug 18, 2026	38.23	38.61	38.23	38.32	38.32	1.27%	11,923
Aug 17, 2026	37.83	37.99	37.73	37.83	37.83	-1.43%	22,557
Aug 14, 2026	38.60	38.60	38.21	38.38	38.38	-0.72%	8,913
Aug 13, 2026	38.91	38.92	38.35	38.66	38.66	-0.03%	128,234
Aug 12, 2026	38.51	39.24	38.42	38.67	38.67	1.36%	580,533
Aug 11, 2026	38.21	38.48	38.01	38.15	38.15	-0.18%	10,418
Aug 10, 2026	38.51	38.51	38.12	38.22	38.22	-1.44%	13,463
Aug 7, 2026	38.58	38.86	38.58	38.78	38.78	1.03%	6,914
Aug 6, 2026	38.36	38.52	38.20	38.39	38.39	0.22%	9,370
Aug 5, 2026	38.28	38.31	38.02	38.30	38.30	0.76%	7,984
Aug 4, 2026	38.05	38.07	37.73	38.01	38.01	1.06%	9,193
Aug 3, 2026	37.96	38.00	37.47	37.61	37.61	0.91%	18,478
Jul 31, 2026	37.37	37.40	37.04	37.27	37.27	-0.27%	16,654
Jul 30, 2026	37.47	37.55	37.22	37.37	37.37	2.05%	14,472
Jul 29, 2026	36.41	36.84	36.35	36.62	36.62	-0.44%	31,796
Jul 28, 2026	36.58	36.99	36.58	36.78	36.78	1.41%	71,672
Jul 27, 2026	36.40	36.61	36.23	36.27	36.27	-0.17%	13,377
Jul 24, 2026	36.36	36.62	36.29	36.33	36.33	0.25%	10,516
Jul 23, 2026	36.18	36.57	36.14	36.24	36.24	-1.82%	15,445
Jul 22, 2026	36.92	36.97	36.67	36.91	36.91	1.93%	17,235
Jul 21, 2026	36.13	36.27	35.90	36.21	36.21	-0.63%	16,849
Jul 20, 2026	37.04	37.04	36.37	36.44	36.44	-0.74%	16,642
Jul 17, 2026	37.22	37.64	36.64	36.71	36.71	0.82%	23,409
Jul 16, 2026	36.30	36.57	36.28	36.41	36.41	-0.83%	14,197
Jul 15, 2026	36.39	36.78	36.39	36.72	36.72	0.45%	16,367
Jul 14, 2026	36.74	36.84	36.45	36.55	36.55	0.44%	22,772
Jul 13, 2026	36.55	36.60	36.35	36.39	36.39	0.80%	15,163
Jul 10, 2026	36.20	36.32	36.10	36.10	36.10	0.78%	12,270
Jul 9, 2026	35.81	36.02	35.67	35.82	35.82	0.20%	16,614
Jul 8, 2026	35.61	35.85	35.61	35.75	35.75	-0.18%	13,904
Jul 7, 2026	35.99	36.18	35.74	35.82	35.82	-0.90%	20,690
Jul 6, 2026	36.14	36.17	36.05	36.14	36.14	0.70%	19,155
Jul 2, 2026	35.57	35.94	35.57	35.89	35.89	3.46%	18,047
Jul 1, 2026	34.44	34.97	34.44	34.69	34.69	0.03%	46,475
Jun 30, 2026	34.66	34.92	34.55	34.68	34.68	-0.86%	64,142
Jun 29, 2026	34.97	35.06	34.81	34.98	34.98	0.87%	36,853
Jun 26, 2026	34.42	34.84	34.42	34.68	34.68	1.44%	27,760
Jun 25, 2026	35.13	35.28	34.98	35.07	34.19	0.36%	18,171
Jun 24, 2026	34.38	34.94	34.38	34.94	34.07	2.75%	23,057