EUO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.60	30.86	30.60	30.83	30.83	-0.30%	48,488
Jun 25, 2026	30.99	30.99	30.86	30.92	30.92	-0.29%	9,768
Jun 24, 2026	31.13	31.13	30.97	31.01	31.01	0.39%	17,122
Jun 23, 2026	30.76	30.92	30.76	30.89	30.89	0.82%	42,346
Jun 22, 2026	30.53	30.66	30.48	30.64	30.64	0.59%	30,096
Jun 18, 2026	30.33	30.46	30.27	30.46	30.46	0.89%	14,207
Jun 17, 2026	29.73	30.31	29.71	30.19	30.19	1.83%	14,669
Jun 16, 2026	29.70	29.71	29.60	29.65	29.65	-0.24%	12,515
Jun 15, 2026	29.56	29.73	29.53	29.72	29.72	-0.23%	17,852
Jun 12, 2026	30.15	30.15	29.75	29.79	29.79	0.86%	5,980
Jun 11, 2026	29.98	30.11	29.54	29.54	29.54	-1.29%	27,416
Jun 10, 2026	29.84	29.95	29.82	29.92	29.92	-0.05%	12,544
Jun 9, 2026	29.80	29.96	29.80	29.94	29.93	-0.12%	23,613
Jun 8, 2026	29.87	30.01	29.87	29.97	29.97	-0.20%	34,386
Jun 5, 2026	29.72	30.05	29.69	30.03	30.03	1.59%	32,070
Jun 4, 2026	29.47	29.57	29.41	29.56	29.56	-0.19%	29,232
Jun 3, 2026	29.59	29.65	29.55	29.62	29.62	0.50%	9,658
Jun 2, 2026	29.35	29.54	29.35	29.47	29.47	-0.03%	31,863
Jun 1, 2026	29.52	29.56	29.36	29.48	29.48	0.72%	22,277
May 29, 2026	29.38	29.39	29.18	29.27	29.27	-0.41%	17,635
May 28, 2026	29.42	29.42	29.29	29.39	29.39	-0.10%	18,139
May 27, 2026	29.33	29.46	29.33	29.42	29.42	-0.03%	21,968
May 26, 2026	29.46	29.50	29.40	29.43	29.43	-0.34%	24,253
May 22, 2026	29.53	29.66	29.49	29.53	29.53	0.20%	5,074
May 21, 2026	29.63	29.65	29.41	29.47	29.47	0.37%	10,302
May 20, 2026	29.62	29.62	29.35	29.36	29.36	-0.71%	40,554
May 19, 2026	29.50	29.60	29.49	29.57	29.57	0.82%	10,334
May 18, 2026	29.33	29.40	29.26	29.33	29.33	-0.42%	19,716
May 15, 2026	29.35	29.46	29.35	29.45	29.45	0.90%	15,793
May 14, 2026	29.02	29.19	29.02	29.19	29.19	0.79%	8,910
May 13, 2026	28.97	28.98	28.95	28.96	28.96	0.50%	6,734
May 12, 2026	28.81	28.89	28.78	28.82	28.82	0.77%	15,847
May 11, 2026	28.68	28.68	28.54	28.60	28.60	-0.10%	37,297
May 8, 2026	28.65	28.72	28.63	28.63	28.63	-0.73%	13,431
May 7, 2026	28.72	29.20	28.68	28.84	28.84	0.20%	15,015
May 6, 2026	28.74	28.78	28.72	28.78	28.78	-0.80%	5,143
May 5, 2026	29.03	29.03	28.96	29.01	29.01	0.01%	7,324
May 4, 2026	29.01	29.09	28.92	29.01	29.01	0.24%	14,318
May 1, 2026	28.68	28.94	28.62	28.94	28.94	0.56%	8,279
Apr 30, 2026	29.02	29.02	28.78	28.78	28.78	-1.11%	16,733
Apr 29, 2026	29.05	29.19	28.94	29.10	29.10	0.62%	13,668
Apr 28, 2026	29.00	29.00	28.52	28.92	28.92	0.43%	17,270
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%	8,718
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%	630,962
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%	16,865
Apr 1, 2026	29.29	29.67	29.26	29.46	29.46	-0.47%	33,818
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%	37,915
Mar 25, 2026	29.40	29.57	29.40	29.57	29.57	0.58%	27,010
Mar 24, 2026	29.51	29.53	29.31	29.40	29.40	0.38%	59,870
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%	42,090
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%	99,801
Mar 17, 2026	29.62	29.72	29.60	29.61	29.61	-0.67%	38,579
Mar 16, 2026	30.01	30.01	29.70	29.81	29.81	-1.42%	92,922
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%	81,150
Mar 11, 2026	29.38	29.54	29.38	29.51	29.51	0.75%	18,613
Mar 10, 2026	29.05	29.29	28.97	29.29	29.29	-0.03%	24,049
Mar 9, 2026	29.44	29.49	29.16	29.30	29.30	0.03%	44,279
Mar 6, 2026	29.47	29.51	29.18	29.29	29.29	0.03%	61,581
Mar 5, 2026	29.35	29.53	29.27	29.28	29.28	0.48%	89,781
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%	91,639
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	-0.39%	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%	7,103
Feb 20, 2026	28.46	28.48	28.28	28.34	28.34	-0.32%	7,330
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%	45,656
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