UCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.41	32.54	31.64	32.42	32.42	-5.37%	3,169,192
Jun 25, 2026	32.78	34.67	32.68	34.26	34.26	4.80%	3,013,465
Jun 24, 2026	32.74	33.32	32.44	32.69	32.69	-6.97%	3,317,382
Jun 23, 2026	34.89	35.27	34.56	35.14	35.14	-1.26%	2,824,138
Jun 22, 2026	35.84	35.86	34.98	35.59	35.59	-2.87%	2,537,892
Jun 18, 2026	35.63	36.97	34.62	36.64	36.64	0.22%	4,216,719
Jun 17, 2026	37.41	39.21	36.55	36.56	36.56	-2.22%	4,338,312
Jun 16, 2026	37.94	38.28	36.50	37.39	37.39	-5.91%	3,690,812
Jun 15, 2026	39.45	39.91	38.91	39.74	39.74	-5.34%	3,618,882
Jun 12, 2026	43.05	44.43	41.93	41.98	41.98	-5.41%	3,126,926
Jun 11, 2026	47.00	47.93	43.97	44.38	44.38	-5.33%	5,237,149
Jun 10, 2026	46.01	47.82	45.86	46.88	46.88	3.81%	3,073,622
Jun 9, 2026	45.26	46.11	43.48	45.16	45.16	-3.30%	2,777,956
Jun 8, 2026	46.04	47.01	45.62	46.70	46.70	4.22%	1,773,448
Jun 5, 2026	45.43	45.49	44.16	44.81	44.81	-3.09%	1,340,571
Jun 4, 2026	46.23	46.35	45.47	46.24	46.24	-3.93%	1,574,234
Jun 3, 2026	47.77	48.56	47.46	48.13	48.13	2.71%	1,858,631
Jun 2, 2026	45.70	46.94	45.50	46.86	46.86	2.52%	1,507,160
Jun 1, 2026	45.97	47.15	44.74	45.71	45.71	5.06%	4,445,566
May 29, 2026	43.41	44.12	42.44	43.51	43.51	-2.07%	2,375,394
May 28, 2026	44.80	45.12	42.15	44.43	44.43	2.02%	3,092,286
May 27, 2026	43.40	44.56	42.93	43.55	43.55	-3.95%	3,512,013
May 26, 2026	45.60	46.63	45.34	45.34	45.34	-4.02%	2,270,307
May 22, 2026	47.91	48.97	45.94	47.24	47.24	-1.93%	3,584,303
May 21, 2026	51.06	51.51	46.91	48.17	48.17	0.08%	5,974,994
May 20, 2026	50.91	51.27	46.55	48.13	48.13	-7.37%	4,596,998
May 19, 2026	52.63	52.84	50.87	51.96	51.96	2.65%	3,984,542
May 18, 2026	49.76	52.94	49.41	50.62	50.62	0.84%	6,988,408
May 15, 2026	49.50	50.40	49.14	50.20	50.20	4.26%	2,314,253
May 14, 2026	47.08	48.18	46.90	48.15	48.15	0.02%	3,058,043
May 13, 2026	49.09	49.46	47.51	48.14	48.14	-3.55%	2,769,833
May 12, 2026	49.86	50.22	49.13	49.91	49.91	4.87%	4,906,873
May 11, 2026	45.95	47.99	45.60	47.59	47.59	7.02%	4,150,207
May 8, 2026	43.18	45.05	43.11	44.47	44.47	1.37%	4,779,626
May 7, 2026	41.18	44.36	40.67	43.87	43.87	1.39%	10,480,731
May 6, 2026	44.08	44.70	42.76	43.27	43.27	-11.64%	6,121,380
May 5, 2026	48.40	49.05	47.73	48.97	48.97	-2.97%	2,856,939
May 4, 2026	48.42	51.06	47.89	50.47	50.47	7.93%	7,430,866
May 1, 2026	47.17	47.35	44.87	46.76	46.76	-2.11%	5,743,778
Apr 30, 2026	46.56	47.98	46.53	47.77	47.77	-0.27%	6,242,661
Apr 29, 2026	47.62	48.25	46.97	47.90	47.90	6.16%	3,991,224
Apr 28, 2026	45.37	45.80	44.56	45.12	45.12	2.48%	4,501,292
Apr 27, 2026	43.59	44.66	43.51	44.03	44.03	2.61%	3,702,632
Apr 24, 2026	42.76	43.77	41.91	42.91	42.91	-2.26%	5,470,186
Apr 23, 2026	42.59	44.92	42.41	43.90	43.90	4.67%	6,202,391
Apr 22, 2026	41.01	42.25	40.97	41.94	41.94	0.91%	4,621,283
Apr 21, 2026	39.86	41.92	39.69	41.56	41.56	5.64%	8,054,366
Apr 20, 2026	39.18	40.26	38.98	39.34	39.34	5.02%	4,380,727
Apr 17, 2026	36.99	37.80	35.22	37.46	37.46	-10.12%	9,105,784
Apr 16, 2026	41.46	42.44	41.43	41.68	41.68	1.31%	3,404,711
Apr 15, 2026	40.87	41.93	40.59	41.14	41.14	1.26%	5,579,013
Apr 14, 2026	42.12	42.19	40.47	40.63	40.63	-3.54%	6,682,371
Apr 13, 2026	43.00	43.48	41.65	42.12	42.12	5.14%	7,681,325
Apr 10, 2026	39.93	41.20	39.61	40.06	40.06	0.35%	6,938,153
Apr 9, 2026	40.11	41.03	38.68	39.92	39.92	0.23%	10,397,382
Apr 8, 2026	36.59	40.50	36.40	39.83	39.83	-2.76%	12,498,310
Apr 7, 2026	41.54	42.93	40.04	40.96	40.96	-0.22%	11,549,001
Apr 6, 2026	40.14	41.46	39.69	41.05	41.05	3.50%	11,330,930
Apr 2, 2026	40.60	40.65	37.65	39.66	39.66	6.61%	14,609,013
Apr 1, 2026	37.69	37.86	36.82	37.20	37.20	-5.34%	10,174,713
Mar 31, 2026	42.47	42.49	38.53	39.30	39.30	-8.13%	13,794,059
Mar 30, 2026	42.73	43.16	42.07	42.78	42.78	1.71%	9,334,164
Mar 27, 2026	42.07	42.50	41.23	42.06	42.06	2.84%	7,992,273
Mar 26, 2026	41.00	41.71	40.25	40.90	40.90	3.65%	10,879,237
Mar 25, 2026	37.95	40.00	37.79	39.46	39.46	-1.89%	11,154,592
Mar 24, 2026	40.46	41.05	39.38	40.22	40.22	6.04%	9,539,927
Mar 23, 2026	39.25	39.37	35.45	37.93	37.93	-11.69%	23,853,866
Mar 20, 2026	42.35	44.00	41.95	42.95	42.95	2.75%	13,917,031
Mar 19, 2026	42.49	44.25	40.50	41.80	41.80	-2.65%	19,284,747
Mar 18, 2026	42.32	43.20	41.23	42.94	42.94	5.09%	16,276,307
Mar 17, 2026	40.43	41.01	39.66	40.86	40.86	4.77%	11,640,599
Mar 16, 2026	39.42	40.37	38.15	39.00	39.00	-3.13%	14,423,431
Mar 13, 2026	38.96	40.80	38.48	40.26	40.26	0.98%	16,861,518
Mar 12, 2026	38.28	40.37	37.61	39.87	39.87	10.32%	24,255,702
Mar 11, 2026	34.18	36.19	32.92	36.14	36.14	5.49%	20,612,501
Mar 10, 2026	34.19	34.57	30.18	34.26	34.26	5.06%	45,110,753
Mar 9, 2026	37.10	38.56	30.69	32.61	32.61	-2.89%	54,047,062
Mar 6, 2026	33.31	33.98	32.56	33.58	33.58	9.42%	17,953,005
Mar 5, 2026	30.37	31.45	30.19	30.69	30.69	5.32%	15,059,160
Mar 4, 2026	28.76	29.46	28.60	29.14	29.14	1.57%	11,232,379
Mar 3, 2026	30.45	30.48	27.56	28.69	28.69	3.50%	20,037,558
Mar 2, 2026	28.18	28.52	26.95	27.72	27.72	8.54%	15,889,581
Feb 27, 2026	25.61	25.66	24.87	25.54	25.54	4.42%	5,213,294
Feb 26, 2026	23.67	25.25	23.58	24.46	24.46	-0.37%	5,574,258
Feb 25, 2026	24.76	24.78	24.32	24.55	24.55	-2.07%	1,885,095
Feb 24, 2026	25.27	25.27	24.58	25.07	25.07	0.20%	3,247,556
Feb 23, 2026	25.31	25.51	24.78	25.02	25.02	0.52%	2,088,109
Feb 20, 2026	24.75	25.09	24.55	24.89	24.89	-0.88%	2,848,939
Feb 19, 2026	24.66	25.12	24.28	25.11	25.11	4.06%	3,653,242
Feb 18, 2026	23.43	24.24	23.40	24.13	24.13	8.25%	4,301,856
Feb 17, 2026	22.52	22.65	21.96	22.29	22.29	-0.98%	2,533,096
Feb 13, 2026	22.53	22.76	22.26	22.51	22.51	-0.44%	2,513,973
Feb 12, 2026	23.57	23.60	22.28	22.61	22.61	-5.99%	3,122,033
Feb 11, 2026	24.41	24.52	23.76	24.05	24.05	1.91%	2,230,706
Feb 10, 2026	23.74	23.80	23.23	23.60	23.60	0.08%	1,414,759
Feb 9, 2026	22.88	23.88	22.86	23.58	23.58	2.70%	1,729,932
Feb 6, 2026	22.48	23.42	22.46	22.96	22.96	1.06%	2,423,064
Feb 5, 2026	22.76	22.96	22.24	22.72	22.72	-2.53%	1,956,519
Feb 4, 2026	22.63	24.03	22.45	23.31	23.31	1.30%	7,193,753
Feb 3, 2026	22.11	23.09	22.00	23.01	23.01	5.45%	6,029,709