Register for real-time alerts, custom portfolio, and market movers
UESG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 40.055 | 0.21 | 0.53% | 40.105 | 40.105 | 39.99 | 5,771 |
| May 22 2024 | 39.845 | 0.19 | 0.47% | 39.81 | 39.85 | 39.79 | 8,655 |
| May 21 2024 | 39.66 | -0.05 | -0.11% | 39.665 | 39.68 | 39.635 | 2,302 |
| May 20 2024 | 39.705 | 0.23 | 0.57% | 39.56 | 39.74 | 39.56 | 1,206 |
| May 17 2024 | 39.48 | -0.17 | -0.43% | 39.58 | 39.605 | 39.465 | 9,553 |
| May 16 2024 | 39.65 | 0.17 | 0.44% | 39.615 | 39.65 | 39.60 | 524 |
| May 15 2024 | 39.475 | 0.37 | 0.93% | 39.18 | 39.475 | 39.16 | 14,785 |
| May 14 2024 | 39.11 | 0.06 | 0.17% | 39.165 | 39.165 | 39.02 | 8,322 |
| May 13 2024 | 39.045 | -0.15 | -0.38% | 39.22 | 39.22 | 39.045 | 295 |
| May 10 2024 | 39.195 | 0.20 | 0.51% | 39.21 | 39.22 | 39.12 | 17,788 |
| May 09 2024 | 38.995 | -0.04 | -0.09% | 39.005 | 39.005 | 38.995 | 374 |
| May 08 2024 | 39.03 | 0.00 | 0.00% | 39.06 | 39.06 | 39.03 | 463 |
| May 07 2024 | 39.03 | 0.40 | 1.02% | 39.015 | 39.03 | 38.96 | 5,155 |
| May 06 2024 | 38.635 | 0.25 | 0.66% | 38.675 | 38.675 | 38.635 | 1,680 |
| May 03 2024 | 38.38 | 0.23 | 0.59% | 38.21 | 38.565 | 38.21 | 14,268 |
| May 02 2024 | 38.155 | -0.39 | -1.01% | 38.195 | 38.305 | 38.075 | 6,026 |
| Apr 30 2024 | 38.545 | -0.18 | -0.45% | 38.665 | 38.665 | 38.545 | 5,591 |
| Apr 29 2024 | 38.72 | -0.20 | -0.50% | 38.795 | 38.795 | 38.72 | 2,706 |
| Apr 26 2024 | 38.915 | 1.11 | 2.92% | 38.505 | 38.915 | 38.48 | 1,095 |
| Apr 25 2024 | 37.81 | -0.63 | -1.63% | 38.12 | 38.12 | 37.81 | 7,300 |
| Apr 24 2024 | 38.435 | 0.29 | 0.75% | 38.495 | 38.495 | 38.35 | 3,723 |
| Apr 23 2024 | 38.15 | 0.50 | 1.33% | 37.97 | 38.15 | 37.865 | 2,728 |
| Apr 22 2024 | 37.65 | -0.15 | -0.40% | 37.735 | 37.85 | 37.65 | 17,858 |
| Apr 19 2024 | 37.80 | -0.48 | -1.25% | 37.78 | 37.90 | 37.77 | 9,108 |
| Apr 18 2024 | 38.28 | -0.05 | -0.13% | 38.185 | 38.28 | 38.12 | 15,260 |
| Apr 17 2024 | 38.33 | -0.14 | -0.36% | 38.56 | 38.59 | 38.33 | 24,093 |
| Apr 16 2024 | 38.47 | -0.58 | -1.47% | 38.43 | 38.485 | 38.41 | 1,670 |
| Apr 15 2024 | 39.045 | -0.11 | -0.27% | 39.16 | 39.295 | 39.04 | 6,882 |
| Apr 12 2024 | 39.15 | 0.13 | 0.35% | 39.385 | 39.44 | 39.12 | 3,301 |
| Apr 11 2024 | 39.015 | 0.06 | 0.17% | 38.90 | 39.015 | 38.90 | 7,622 |
| Apr 10 2024 | 38.95 | 0.02 | 0.05% | 38.995 | 39.005 | 38.915 | 4,473 |
| Apr 09 2024 | 38.93 | -0.05 | -0.12% | 38.915 | 38.93 | 38.81 | 633 |
| Apr 08 2024 | 38.975 | 0.18 | 0.45% | 38.875 | 38.975 | 38.875 | 5,994 |
| Apr 05 2024 | 38.80 | -0.36 | -0.92% | 38.56 | 38.80 | 38.52 | 13,092 |
| Apr 04 2024 | 39.16 | -0.06 | -0.14% | 39.045 | 39.225 | 39.045 | 11,731 |
| Apr 03 2024 | 39.215 | -0.09 | -0.22% | 39.235 | 39.265 | 39.165 | 1,444 |
| Apr 02 2024 | 39.30 | -0.43 | -1.07% | 39.725 | 39.815 | 39.21 | 7,413 |
| Mar 28 2024 | 39.725 | 0.38 | 0.97% | 39.62 | 39.725 | 39.62 | 3,036 |
| Mar 27 2024 | 39.345 | -0.20 | -0.51% | 39.475 | 39.475 | 39.33 | 5,633 |
| Mar 26 2024 | 39.545 | 0.13 | 0.33% | 39.45 | 39.545 | 39.43 | 11,301 |
| Mar 25 2024 | 39.415 | -0.18 | -0.45% | 39.55 | 39.55 | 39.34 | 2,302 |
| Mar 22 2024 | 39.595 | 0.07 | 0.19% | 39.60 | 39.62 | 39.45 | 5,236 |
| Mar 21 2024 | 39.52 | 0.66 | 1.70% | 39.145 | 39.52 | 39.125 | 3,059 |
| Mar 20 2024 | 38.86 | 0.20 | 0.52% | 38.92 | 38.955 | 38.855 | 4,931 |
| Mar 19 2024 | 38.66 | -0.06 | -0.15% | 38.64 | 38.66 | 38.47 | 4,565 |
| Mar 18 2024 | 38.72 | 0.42 | 1.11% | 38.42 | 38.72 | 38.42 | 10,335 |
| Mar 15 2024 | 38.295 | -0.39 | -1.00% | 38.68 | 38.685 | 38.295 | 2,309 |
| Mar 14 2024 | 38.68 | 0.13 | 0.32% | 38.65 | 38.68 | 38.62 | 5,928 |
| Mar 13 2024 | 38.555 | 0.05 | 0.12% | 38.71 | 38.72 | 38.51 | 9,701 |
| Mar 12 2024 | 38.51 | 0.41 | 1.09% | 38.26 | 38.51 | 38.21 | 1,409 |
| Mar 11 2024 | 38.095 | -0.30 | -0.77% | 38.05 | 38.11 | 38.05 | 771 |
| Mar 08 2024 | 38.39 | -0.01 | -0.03% | 38.53 | 38.575 | 38.39 | 12,197 |
| Mar 07 2024 | 38.40 | 0.30 | 0.77% | 38.275 | 38.405 | 38.20 | 5,093 |
| Mar 06 2024 | 38.105 | 0.17 | 0.46% | 38.12 | 38.12 | 38.105 | 946 |
| Mar 05 2024 | 37.93 | -0.40 | -1.04% | 38.27 | 38.345 | 37.93 | 7,860 |
| Mar 04 2024 | 38.33 | -0.02 | -0.05% | 38.415 | 38.42 | 38.325 | 10,834 |
| Mar 01 2024 | 38.35 | 0.31 | 0.80% | 38.22 | 38.35 | 38.125 | 19,285 |
| Feb 29 2024 | 38.045 | 0.11 | 0.28% | 37.72 | 38.045 | 37.72 | 8,989 |
| Feb 28 2024 | 37.94 | 0.13 | 0.33% | 37.92 | 37.94 | 37.85 | 4,530 |
| Feb 27 2024 | 37.815 | -0.20 | -0.53% | 37.835 | 37.925 | 37.81 | 14,883 |
| Feb 26 2024 | 38.015 | -0.05 | -0.13% | 38.00 | 38.015 | 37.935 | 2,565 |
