UZE(UZE)
UZE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $15.90 | $16.16 | $15.90 | $15.97 | 5,376 |
| 10/12/2026 | $15.88 | $15.97 | $15.88 | $15.96 | 3,800 |
| 10/9/2026 | $15.91 | $15.95 | $15.91 | $15.95 | 2,900 |
| 10/8/2026 | $15.89 | $15.98 | $15.88 | $15.91 | 4,800 |
| 10/7/2026 | $16.10 | $16.10 | $15.90 | $15.93 | 5,100 |
| 10/6/2026 | $16.00 | $16.00 | $16.00 | $16.00 | 517 |
| 10/5/2026 | $15.85 | $16.04 | $15.75 | $15.88 | 7,400 |
| 10/2/2026 | $15.94 | $15.97 | $15.72 | $15.85 | 9,847 |
| 10/1/2026 | $16.10 | $16.10 | $15.92 | $15.93 | 6,200 |
| 9/30/2026 | $15.92 | $16.23 | $15.91 | $15.93 | 4,315 |
| 9/29/2026 | $16.00 | $16.09 | $15.96 | $16.09 | 16,119 |
| 9/28/2026 | $16.15 | $16.15 | $15.90 | $15.96 | 14,600 |
| 9/25/2026 | $16.21 | $16.44 | $16.16 | $16.18 | 1,536 |
| 9/24/2026 | $16.15 | $16.47 | $16.15 | $16.32 | 3,301 |
| 9/23/2026 | $16.35 | $16.62 | $16.23 | $16.34 | 15,400 |
| 9/22/2026 | $16.32 | $16.50 | $16.26 | $16.43 | 13,235 |
| 9/21/2026 | $16.14 | $16.49 | $16.14 | $16.46 | 9,225 |
| 9/18/2026 | $16.23 | $16.24 | $16.11 | $16.22 | 7,012 |
| 9/17/2026 | $16.25 | $16.30 | $16.23 | $16.23 | 3,000 |
| 9/16/2026 | $16.11 | $16.29 | $16.11 | $16.27 | 2,400 |
| 9/15/2026 | $16.30 | $16.30 | $16.11 | $16.17 | 4,414 |
| 9/14/2026 | $16.10 | $16.28 | $16.10 | $16.25 | 3,200 |
| 9/11/2026 | $16.12 | $16.38 | $16.00 | $16.30 | 11,500 |
| 9/10/2026 | $16.49 | $16.49 | $16.04 | $16.20 | 10,932 |
| 9/9/2026 | $16.40 | $16.51 | $16.32 | $16.51 | 17,500 |
| 9/8/2026 | $16.69 | $16.69 | $16.20 | $16.54 | 9,300 |
| 9/4/2026 | $16.76 | $16.76 | $16.61 | $16.74 | 7,725 |
| 9/3/2026 | $16.66 | $16.78 | $16.62 | $16.74 | 4,100 |
| 9/2/2026 | $16.61 | $16.79 | $16.61 | $16.78 | 3,708 |
| 9/1/2026 | $16.76 | $16.78 | $16.70 | $16.71 | 6,939 |
| 8/31/2026 | $17.00 | $17.00 | $16.71 | $16.76 | 12,500 |
| 8/28/2026 | $17.13 | $17.13 | $16.86 | $17.05 | 9,400 |
| 8/27/2026 | $17.10 | $17.10 | $16.86 | $16.99 | 7,528 |
| 8/26/2026 | $16.98 | $17.08 | $16.91 | $17.08 | 3,900 |
| 8/25/2026 | $16.82 | $17.09 | $16.72 | $16.98 | 22,015 |
| 8/24/2026 | $16.68 | $16.84 | $16.68 | $16.76 | 26,400 |
| 8/21/2026 | $16.75 | $16.87 | $16.65 | $16.79 | 25,800 |
| 8/20/2026 | $16.83 | $16.94 | $16.61 | $16.81 | 15,400 |
| 8/19/2026 | $16.68 | $16.88 | $16.68 | $16.77 | 3,400 |
| 8/18/2026 | $16.60 | $16.84 | $16.60 | $16.82 | 6,000 |
| 8/17/2026 | $16.73 | $16.85 | $16.70 | $16.73 | 16,634 |
| 8/14/2026 | $16.68 | $16.85 | $16.55 | $16.72 | 8,615 |
| 8/13/2026 | $16.54 | $16.77 | $16.50 | $16.68 | 2,900 |
| 8/12/2026 | $16.73 | $16.73 | $16.53 | $16.64 | 25,200 |
| 8/11/2026 | $16.80 | $16.80 | $16.70 | $16.70 | 825 |
| 8/10/2026 | $16.64 | $16.88 | $16.62 | $16.62 | 5,700 |
| 8/7/2026 | $16.94 | $16.94 | $16.73 | $16.73 | 3,800 |
| 8/6/2026 | $16.91 | $16.94 | $16.79 | $16.80 | 4,100 |
| 8/5/2026 | $16.94 | $16.94 | $16.80 | $16.80 | 11,600 |
| 8/4/2026 | $16.82 | $16.94 | $16.82 | $16.93 | 9,400 |
| 8/3/2026 | $16.59 | $16.94 | $16.59 | $16.79 | 6,700 |
| 7/31/2026 | $16.60 | $16.80 | $16.56 | $16.56 | 4,900 |
| 7/30/2026 | $16.85 | $16.85 | $16.70 | $16.70 | 1,700 |
| 7/29/2026 | $16.80 | $16.91 | $16.80 | $16.86 | 1,900 |
| 7/28/2026 | $16.70 | $16.87 | $16.59 | $16.81 | 2,200 |
| 7/27/2026 | $16.68 | $16.87 | $16.68 | $16.75 | 2,700 |
| 7/24/2026 | $16.78 | $16.78 | $16.68 | $16.70 | 1,812 |
| 7/23/2026 | $16.80 | $16.80 | $16.67 | $16.71 | 1,900 |
| 7/22/2026 | $16.87 | $16.93 | $16.84 | $16.84 | 2,400 |
| 7/21/2026 | $16.87 | $16.97 | $16.79 | $16.80 | 9,300 |
| 7/20/2026 | $16.93 | $17.03 | $16.90 | $16.97 | 4,800 |
| 7/17/2026 | $16.85 | $16.99 | $16.64 | $16.93 | 12,700 |
| 7/16/2026 | $16.89 | $16.92 | $16.60 | $16.87 | 10,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
