EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.00	29.00	28.52	28.92	28.92	0.43%	17,250
Apr 27, 2026	28.68	28.85	28.68	28.80	28.80	0.07%	14,395
Apr 24, 2026	28.90	28.95	28.78	28.78	28.78	-0.72%	8,618
Apr 23, 2026	28.93	29.05	28.88	28.99	28.99	0.45%	17,489
Apr 22, 2026	28.73	28.90	28.72	28.86	28.86	0.31%	17,867
Apr 21, 2026	28.59	28.81	28.57	28.77	28.77	1.09%	10,425
Apr 20, 2026	28.57	28.60	28.42	28.46	28.46	-0.25%	16,324
Apr 17, 2026	28.23	28.56	28.21	28.53	28.53	0.18%	34,433
Apr 16, 2026	28.51	28.59	28.46	28.48	28.48	0.39%	15,257
Apr 15, 2026	28.40	28.49	28.36	28.37	28.37	-0.14%	19,478
Apr 14, 2026	28.40	28.46	28.34	28.41	28.41	-0.73%	56,479
Apr 13, 2026	28.86	28.90	28.56	28.62	28.62	-0.28%	47,660
Apr 10, 2026	28.81	28.82	27.85	28.70	28.70	-0.86%	688,335
Apr 9, 2026	29.15	29.15	28.83	28.95	28.95	-0.69%	169,505
Apr 8, 2026	28.88	29.25	28.86	29.15	29.15	-1.75%	214,368
Apr 7, 2026	29.60	29.99	29.53	29.67	29.67	-0.03%	622,433
Apr 6, 2026	29.68	29.72	29.56	29.68	29.68	-0.17%	6,769
Apr 2, 2026	29.82	29.84	29.68	29.73	29.73	0.92%	16,843
Apr 1, 2026	29.29	29.67	29.26	29.46	29.46	-0.47%	33,718
Mar 31, 2026	29.87	29.87	29.58	29.60	29.60	-1.82%	62,323
Mar 30, 2026	29.97	30.17	29.95	30.15	30.15	1.31%	32,315
Mar 27, 2026	29.74	29.88	29.70	29.76	29.76	-	40,089
Mar 26, 2026	29.69	29.83	29.62	29.76	29.76	0.64%	37,215
Mar 25, 2026	29.40	29.57	29.40	29.57	29.57	0.58%	26,510
Mar 24, 2026	29.51	29.53	29.31	29.40	29.40	0.38%	59,770
Mar 23, 2026	29.36	29.40	29.11	29.29	29.29	-0.68%	31,292
Mar 20, 2026	29.58	29.68	29.46	29.49	29.49	0.20%	41,990
Mar 19, 2026	30.01	30.01	29.28	29.43	29.43	-2.00%	65,211
Mar 18, 2026	29.75	30.75	29.70	30.03	30.03	1.42%	99,796
Mar 17, 2026	29.62	29.72	29.60	29.61	29.61	-0.67%	38,528
Mar 16, 2026	30.01	30.01	29.70	29.81	29.81	-1.42%	92,697
Mar 13, 2026	30.05	30.31	29.94	30.24	30.24	1.37%	47,994
Mar 12, 2026	29.63	29.83	29.63	29.83	29.83	1.08%	81,027
Mar 11, 2026	29.38	29.54	29.38	29.51	29.51	0.75%	18,563
Mar 10, 2026	29.05	29.29	28.97	29.29	29.29	-0.03%	24,048
Mar 9, 2026	29.44	29.49	29.16	29.30	29.30	0.03%	44,266
Mar 6, 2026	29.47	29.51	29.18	29.29	29.29	0.03%	61,476
Mar 5, 2026	29.35	29.53	29.27	29.28	29.28	0.48%	89,729
Mar 4, 2026	29.20	29.23	29.05	29.14	29.14	-0.44%	60,388
Mar 3, 2026	29.49	29.67	29.21	29.27	29.27	1.49%	91,148
Mar 2, 2026	28.82	28.95	28.44	28.84	28.84	1.98%	51,778
Feb 27, 2026	28.33	28.33	28.18	28.28	28.28	0.04%	8,932
Feb 26, 2026	28.25	28.43	28.25	28.27	28.27	-0.04%	4,264
Feb 25, 2026	28.34	28.34	28.26	28.28	28.28	-0.38%	3,347
Feb 24, 2026	28.46	28.72	28.36	28.39	28.39	0.21%	10,203
Feb 23, 2026	28.32	28.34	28.27	28.33	28.33	-0.04%	6,903
Feb 20, 2026	28.46	28.48	28.28	28.34	28.34	-0.32%	6,069
Feb 19, 2026	28.56	28.56	28.42	28.43	28.43	0.16%	19,265
Feb 18, 2026	28.22	28.40	28.15	28.39	28.39	1.09%	45,646
Feb 17, 2026	28.12	28.27	28.01	28.08	28.08	0.65%	39,192
Feb 13, 2026	27.93	27.96	27.88	27.90	27.90	0.06%	3,988
Feb 12, 2026	27.85	27.98	27.81	27.88	27.88	-0.05%	15,714
Feb 11, 2026	27.93	27.97	27.82	27.89	27.89	0.52%	10,366
Feb 10, 2026	27.69	27.81	27.69	27.75	27.75	0.07%	17,075
Feb 9, 2026	27.72	27.78	27.63	27.73	27.73	-1.53%	15,259
Feb 6, 2026	28.15	28.21	28.09	28.16	28.16	-0.67%	40,671
Feb 5, 2026	28.23	28.35	28.21	28.35	28.35	0.50%	43,428
Feb 4, 2026	28.14	28.25	28.10	28.21	28.21	0.39%	18,687
Feb 3, 2026	28.25	28.29	28.08	28.10	28.10	-0.57%	40,270
Feb 2, 2026	28.11	28.34	28.07	28.26	28.26	0.96%	63,483
Jan 30, 2026	27.68	27.99	27.66	27.99	27.99	1.97%	41,104
Jan 29, 2026	27.50	27.68	27.43	27.45	27.45	-0.29%	64,190
Jan 28, 2026	27.40	27.71	27.40	27.53	27.53	1.47%	68,549
Jan 27, 2026	27.54	27.55	26.93	27.13	27.13	-2.41%	45,319
Jan 26, 2026	27.94	27.94	27.74	27.80	27.80	-1.14%	71,968
Jan 23, 2026	28.48	28.48	28.04	28.12	28.12	-1.21%	35,194
Jan 22, 2026	28.67	28.67	28.45	28.46	28.46	-0.95%	27,519
Jan 21, 2026	28.54	28.78	28.54	28.74	28.74	0.58%	23,819
Jan 20, 2026	28.60	28.63	28.49	28.57	28.57	-2.07%	54,435
Jan 16, 2026	29.09	29.20	29.09	29.18	29.18	0.24%	2,683
Jan 15, 2026	29.15	29.16	29.10	29.11	29.11	0.57%	13,119
Jan 14, 2026	28.90	28.94	28.82	28.94	28.94	0.15%	2,738
Jan 13, 2026	28.76	28.97	28.76	28.90	28.90	0.41%	7,500
Jan 12, 2026	28.79	28.86	28.73	28.78	28.78	-0.52%	16,980
Jan 9, 2026	28.97	29.01	28.90	28.93	28.93	0.10%	10,695
Jan 8, 2026	28.79	28.92	28.75	28.90	28.90	0.73%	10,806
Jan 7, 2026	28.70	28.72	28.63	28.69	28.69	0.14%	25,286
Jan 6, 2026	28.56	28.69	28.45	28.65	28.65	0.66%	15,596
Jan 5, 2026	28.75	28.75	28.45	28.46	28.46	-0.19%	43,141
Jan 2, 2026	28.48	28.52	28.34	28.52	28.52	0.66%	20,368
Dec 31, 2025	28.41	28.47	28.32	28.33	28.33	-0.35%	22,662
Dec 30, 2025	28.35	28.43	28.28	28.43	28.43	0.42%	11,357
Dec 29, 2025	28.25	28.34	28.20	28.31	28.31	0.32%	35,829
Dec 26, 2025	28.12	28.27	28.12	28.22	28.22	0.22%	10,769
Dec 24, 2025	28.17	28.20	28.16	28.16	28.16	0.07%	5,747
Dec 23, 2025	28.21	28.27	28.14	28.14	28.14	-0.53%	16,739
Dec 22, 2025	28.32	28.34	28.25	28.29	28.29	-0.79%	19,661
Dec 19, 2025	28.14	28.53	28.14	28.52	28.51	0.20%	13,346
Dec 18, 2025	28.40	28.46	28.35	28.46	28.46	0.48%	10,231
Dec 17, 2025	28.30	28.34	28.26	28.32	28.32	0.18%	9,318
Dec 16, 2025	28.17	28.34	28.05	28.27	28.27	-	20,314
Dec 15, 2025	28.26	28.33	28.20	28.27	28.27	-0.23%	5,629
Dec 12, 2025	28.34	28.37	28.28	28.34	28.34	0.06%	18,556
Dec 11, 2025	28.32	28.35	28.21	28.32	28.32	-0.76%	38,137
Dec 10, 2025	28.80	28.82	28.52	28.54	28.54	-1.11%	18,245
Dec 9, 2025	28.88	28.91	28.81	28.86	28.86	0.24%	8,140
Dec 8, 2025	28.73	28.88	28.73	28.79	28.79	0.17%	12,759
Dec 5, 2025	28.70	28.83	28.70	28.74	28.74	0.06%	11,645
Dec 4, 2025	28.59	28.76	28.59	28.72	28.72	0.29%	15,472
Dec 3, 2025	28.74	28.74	28.60	28.64	28.64	-0.67%	33,209